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 |
|---|---|---|---|---|---|---|---|
| 2013/02/07 | 3,505 | 3,515 | 3,470 | 3,470 | -70 | -2% | 253,400 |
| 2013/02/06 | 3,510 | 3,550 | 3,500 | 3,540 | +65 | +1.9% | 167,900 |
| 2013/02/05 | 3,440 | 3,500 | 3,435 | 3,475 | +30 | +0.9% | 236,800 |
| 2013/02/04 | 3,455 | 3,470 | 3,425 | 3,445 | -15 | -0.4% | 165,500 |
| 2013/02/01 | 3,470 | 3,480 | 3,450 | 3,460 | -15 | -0.4% | 154,300 |
| 2013/01/31 | 3,455 | 3,475 | 3,440 | 3,475 | +5 | +0.1% | 262,300 |
| 2013/01/30 | 3,420 | 3,480 | 3,420 | 3,470 | +60 | +1.8% | 177,600 |
| 2013/01/29 | 3,360 | 3,415 | 3,360 | 3,410 | +55 | +1.6% | 251,400 |
| 2013/01/28 | 3,400 | 3,400 | 3,355 | 3,355 | -30 | -0.9% | 191,900 |
| 2013/01/25 | 3,360 | 3,385 | 3,350 | 3,385 | +50 | +1.5% | 216,400 |
| 2013/01/24 | 3,315 | 3,340 | 3,315 | 3,335 | +5 | +0.2% | 178,900 |
| 2013/01/23 | 3,300 | 3,340 | 3,295 | 3,330 | +20 | +0.6% | 157,000 |
| 2013/01/22 | 3,325 | 3,355 | 3,300 | 3,310 | -10 | -0.3% | 200,500 |
| 2013/01/21 | 3,365 | 3,390 | 3,315 | 3,320 | -40 | -1.2% | 243,800 |
| 2013/01/18 | 3,350 | 3,360 | 3,335 | 3,360 | +30 | +0.9% | 202,700 |
| 2013/01/17 | 3,345 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 268,900 |
| 2013/01/16 | 3,325 | 3,345 | 3,310 | 3,320 | -15 | -0.4% | 264,500 |
| 2013/01/15 | 3,345 | 3,375 | 3,325 | 3,335 | -25 | -0.7% | 297,700 |
| 2013/01/11 | 3,355 | 3,360 | 3,335 | 3,360 | +25 | +0.7% | 148,400 |
| 2013/01/10 | 3,320 | 3,350 | 3,300 | 3,335 | -10 | -0.3% | 296,700 |
| 2013/01/09 | 3,355 | 3,380 | 3,330 | 3,345 | -20 | -0.6% | 244,800 |
| 2013/01/08 | 3,350 | 3,400 | 3,340 | 3,365 | +30 | +0.9% | 251,900 |
| 2013/01/07 | 3,350 | 3,365 | 3,335 | 3,335 | -5 | -0.1% | 157,400 |
| 2013/01/04 | 3,325 | 3,340 | 3,300 | 3,340 | +65 | +2% | 188,200 |
| 2012/12/28 | 3,295 | 3,295 | 3,250 | 3,275 | +5 | +0.2% | 147,200 |
| 2012/12/27 | 3,260 | 3,280 | 3,250 | 3,270 | +25 | +0.8% | 201,600 |
| 2012/12/26 | 3,265 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 214,900 |
| 2012/12/25 | 3,285 | 3,290 | 3,245 | 3,245 | -15 | -0.5% | 169,600 |
| 2012/12/21 | 3,295 | 3,310 | 3,260 | 3,260 | -20 | -0.6% | 230,000 |
| 2012/12/20 | 3,290 | 3,305 | 3,270 | 3,280 | -10 | -0.3% | 250,700 |
| 2012/12/19 | 3,255 | 3,290 | 3,245 | 3,290 | +35 | +1.1% | 142,300 |
| 2012/12/18 | 3,240 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 104,000 |
| 2012/12/17 | 3,255 | 3,260 | 3,235 | 3,245 | +5 | +0.2% | 127,400 |
| 2012/12/14 | 3,260 | 3,270 | 3,235 | 3,240 | -5 | -0.2% | 243,500 |
| 2012/12/13 | 3,285 | 3,285 | 3,235 | 3,245 | -30 | -0.9% | 102,800 |
| 2012/12/12 | 3,295 | 3,295 | 3,255 | 3,275 | ±0 | ±0% | 149,300 |
| 2012/12/11 | 3,265 | 3,280 | 3,260 | 3,275 | -5 | -0.2% | 122,700 |
| 2012/12/10 | 3,285 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 109,100 |
| 2012/12/07 | 3,290 | 3,300 | 3,265 | 3,270 | -20 | -0.6% | 112,400 |
| 2012/12/06 | 3,260 | 3,300 | 3,255 | 3,290 | +50 | +1.5% | 202,100 |
| 2012/12/05 | 3,220 | 3,260 | 3,205 | 3,240 | +5 | +0.2% | 179,600 |
| 2012/12/04 | 3,240 | 3,245 | 3,220 | 3,235 | -10 | -0.3% | 108,700 |
| 2012/12/03 | 3,270 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 223,900 |
| 2012/11/30 | 3,235 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 350,600 |
| 2012/11/29 | 3,190 | 3,225 | 3,185 | 3,215 | +40 | +1.3% | 164,900 |
| 2012/11/28 | 3,170 | 3,210 | 3,170 | 3,175 | -10 | -0.3% | 178,700 |
| 2012/11/27 | 3,190 | 3,210 | 3,180 | 3,185 | +15 | +0.5% | 269,000 |
| 2012/11/26 | 3,150 | 3,175 | 3,140 | 3,170 | +35 | +1.1% | 207,900 |
| 2012/11/22 | 3,150 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 198,500 |
| 2012/11/21 | 3,145 | 3,145 | 3,125 | 3,140 | +5 | +0.2% | 119,800 |
3051～
3100
件表示中 / 3752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 | 286,900円 | +4.3% | +1.0% | 2.44% | 15.31倍 | 1.76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 |
| 東洋水産 | 981,800円 | +7.4% | +0.1% | 2.04% | 15.78倍 | 2.04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 |
| 明治ＨＤ | 305,600円 | +3.6% | +6.7% | 3.44% | 15.34倍 | 1.11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 |
| ヤクルト | 242,400円 | -0.9% | -8.4% | 2.72% | 14.50倍 | 1.24倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 327,000円 | +2.5% | +3.9% | 1.53% | 17.46倍 | 1.56倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
