日清食品ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 11,930 | 12,370 | 11,930 | 12,360 | +320 | +2.7% | 565,700 |
2023/05/11 | 12,010 | 12,330 | 11,870 | 12,040 | -350 | -2.8% | 1,084,300 |
2023/05/10 | 13,250 | 13,250 | 12,330 | 12,390 | -860 | -6.5% | 935,300 |
2023/05/09 | 13,140 | 13,300 | 13,140 | 13,250 | +110 | +0.8% | 238,800 |
2023/05/08 | 13,090 | 13,210 | 13,080 | 13,140 | +70 | +0.5% | 331,400 |
2023/05/02 | 13,200 | 13,200 | 12,980 | 13,070 | -130 | -1% | 231,200 |
2023/05/01 | 13,120 | 13,220 | 13,110 | 13,200 | +80 | +0.6% | 214,500 |
2023/04/28 | 13,120 | 13,160 | 13,030 | 13,120 | +120 | +0.9% | 199,500 |
2023/04/27 | 12,920 | 13,010 | 12,820 | 13,000 | ±0 | ±0% | 167,700 |
2023/04/26 | 13,000 | 13,120 | 12,920 | 13,000 | +70 | +0.5% | 300,100 |
2023/04/25 | 12,890 | 12,940 | 12,840 | 12,930 | +130 | +1% | 239,800 |
2023/04/24 | 12,760 | 12,830 | 12,710 | 12,800 | +150 | +1.2% | 219,600 |
2023/04/21 | 12,510 | 12,740 | 12,500 | 12,650 | +330 | +2.7% | 376,300 |
2023/04/20 | 12,320 | 12,360 | 12,290 | 12,320 | -10 | -0.1% | 152,400 |
2023/04/19 | 12,340 | 12,370 | 12,260 | 12,330 | ±0 | ±0% | 142,000 |
2023/04/18 | 12,120 | 12,340 | 12,120 | 12,330 | +180 | +1.5% | 217,200 |
2023/04/17 | 12,090 | 12,150 | 12,060 | 12,150 | +60 | +0.5% | 155,000 |
2023/04/14 | 12,100 | 12,150 | 12,070 | 12,090 | -10 | -0.1% | 153,000 |
2023/04/13 | 12,110 | 12,120 | 12,060 | 12,100 | +30 | +0.2% | 188,800 |
2023/04/12 | 12,030 | 12,150 | 12,030 | 12,070 | +30 | +0.2% | 165,600 |
2023/04/11 | 12,070 | 12,140 | 12,010 | 12,040 | -30 | -0.2% | 164,300 |
2023/04/10 | 12,000 | 12,070 | 11,990 | 12,070 | +120 | +1% | 153,900 |
2023/04/07 | 12,070 | 12,100 | 11,930 | 11,950 | -100 | -0.8% | 150,700 |
2023/04/06 | 11,940 | 12,090 | 11,930 | 12,050 | +80 | +0.7% | 232,700 |
2023/04/05 | 12,240 | 12,240 | 11,970 | 11,970 | -270 | -2.2% | 284,800 |
2023/04/04 | 12,180 | 12,250 | 12,100 | 12,240 | +110 | +0.9% | 235,800 |
2023/04/03 | 12,130 | 12,190 | 12,080 | 12,130 | ±0 | ±0% | 206,600 |
2023/03/31 | 12,090 | 12,190 | 12,040 | 12,130 | +40 | +0.3% | 223,200 |
2023/03/30 | 12,150 | 12,180 | 12,010 | 12,090 | -80 | -0.7% | 294,900 |
2023/03/29 | 12,000 | 12,190 | 11,990 | 12,170 | +250 | +2.1% | 405,300 |
2023/03/28 | 11,910 | 12,010 | 11,870 | 11,920 | +50 | +0.4% | 250,400 |
2023/03/27 | 12,000 | 12,060 | 11,870 | 11,870 | -30 | -0.3% | 216,000 |
2023/03/24 | 11,830 | 11,930 | 11,800 | 11,900 | +120 | +1% | 250,100 |
2023/03/23 | 11,770 | 11,840 | 11,710 | 11,780 | -10 | -0.1% | 164,500 |
2023/03/22 | 11,740 | 11,880 | 11,740 | 11,790 | +100 | +0.9% | 255,200 |
2023/03/20 | 11,820 | 11,820 | 11,650 | 11,690 | -70 | -0.6% | 281,400 |
2023/03/17 | 11,760 | 11,880 | 11,730 | 11,760 | +50 | +0.4% | 316,300 |
2023/03/16 | 11,660 | 11,740 | 11,580 | 11,710 | +30 | +0.3% | 341,500 |
2023/03/15 | 11,650 | 11,770 | 11,620 | 11,680 | +80 | +0.7% | 312,800 |
2023/03/14 | 11,550 | 11,730 | 11,530 | 11,600 | +40 | +0.3% | 393,300 |
2023/03/13 | 11,600 | 11,610 | 11,460 | 11,560 | -110 | -0.9% | 214,500 |
2023/03/10 | 11,770 | 11,810 | 11,640 | 11,670 | -150 | -1.3% | 297,900 |
2023/03/09 | 11,680 | 11,850 | 11,660 | 11,820 | +230 | +2% | 238,800 |
2023/03/08 | 11,540 | 11,660 | 11,510 | 11,590 | +70 | +0.6% | 225,500 |
2023/03/07 | 11,330 | 11,540 | 11,330 | 11,520 | +200 | +1.8% | 239,300 |
2023/03/06 | 11,420 | 11,440 | 11,310 | 11,320 | -100 | -0.9% | 229,000 |
2023/03/03 | 11,480 | 11,510 | 11,410 | 11,420 | ±0 | ±0% | 245,000 |
2023/03/02 | 11,400 | 11,430 | 11,360 | 11,420 | +10 | +0.1% | 140,600 |
2023/03/01 | 11,320 | 11,470 | 11,310 | 11,410 | +70 | +0.6% | 276,600 |
2023/02/28 | 11,350 | 11,410 | 11,290 | 11,340 | -10 | -0.1% | 243,000 |
251~
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「日清食HD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日清食HD | 413,400円 | +7.1% | +4.0% | 1.69% | 23.07倍 | 2.55倍 |
|
即席ラーメン先駆。カップ麺は国内シェア5割超。海外も米国軸に展開。日清ヨークや湖池屋も |
キッコーマン | 181,800円 | +3.7% | +3.3% | 1.16% | 30.03倍 | 3.52倍 |
|
しょうゆ最大手でシェア約3割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
東洋水産 | 1,153,500円 | +4.3% | +4.2% | 1.47% | 19.97倍 | 2.55倍 |
|
戦後水産事業から出発。即席麺は国内2位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
ヤクルト | 302,700円 | +6.1% | +9.1% | 2.11% | 16.53倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
明治HD | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35倍 | 1.30倍 |
|
明治製菓と明治乳業が09年統合。11年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム