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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 2,943 | 2,949 | 2,931 | 2,937 | ±0 | ±0% | 182,100 |
2011/02/17 | 2,925 | 2,939 | 2,919 | 2,937 | +22 | +0.8% | 226,100 |
2011/02/16 | 2,919 | 2,925 | 2,913 | 2,915 | -3 | -0.1% | 332,500 |
2011/02/15 | 2,922 | 2,926 | 2,918 | 2,918 | -3 | -0.1% | 319,000 |
2011/02/14 | 2,933 | 2,934 | 2,917 | 2,921 | -12 | -0.4% | 395,500 |
2011/02/10 | 2,922 | 2,938 | 2,920 | 2,933 | +11 | +0.4% | 144,200 |
2011/02/09 | 2,922 | 2,935 | 2,917 | 2,922 | +2 | +0.1% | 317,800 |
2011/02/08 | 2,962 | 2,962 | 2,919 | 2,920 | -41 | -1.4% | 352,300 |
2011/02/07 | 2,949 | 2,961 | 2,943 | 2,961 | +19 | +0.6% | 235,500 |
2011/02/04 | 2,940 | 2,953 | 2,920 | 2,942 | +16 | +0.5% | 164,200 |
2011/02/03 | 2,918 | 2,926 | 2,909 | 2,926 | +16 | +0.5% | 258,700 |
2011/02/02 | 2,908 | 2,919 | 2,907 | 2,910 | ±0 | ±0% | 297,300 |
2011/02/01 | 2,914 | 2,917 | 2,904 | 2,910 | -3 | -0.1% | 309,500 |
2011/01/31 | 2,923 | 2,923 | 2,902 | 2,913 | -11 | -0.4% | 421,200 |
2011/01/28 | 2,931 | 2,932 | 2,906 | 2,924 | -35 | -1.2% | 715,100 |
2011/01/27 | 2,958 | 2,996 | 2,952 | 2,959 | +1 | ±0% | 390,400 |
2011/01/26 | 2,968 | 2,968 | 2,948 | 2,958 | -10 | -0.3% | 151,100 |
2011/01/25 | 2,975 | 2,975 | 2,944 | 2,968 | +8 | +0.3% | 287,400 |
2011/01/24 | 2,930 | 2,960 | 2,926 | 2,960 | +47 | +1.6% | 515,000 |
2011/01/21 | 2,910 | 2,918 | 2,904 | 2,913 | +7 | +0.2% | 522,100 |
2011/01/20 | 2,909 | 2,911 | 2,902 | 2,906 | -3 | -0.1% | 187,100 |
2011/01/19 | 2,903 | 2,909 | 2,900 | 2,909 | +7 | +0.2% | 188,900 |
2011/01/18 | 2,906 | 2,911 | 2,900 | 2,902 | -1 | ±0% | 209,900 |
2011/01/17 | 2,925 | 2,925 | 2,903 | 2,903 | -22 | -0.8% | 342,700 |
2011/01/14 | 2,929 | 2,931 | 2,923 | 2,925 | -7 | -0.2% | 238,100 |
2011/01/13 | 2,928 | 2,935 | 2,923 | 2,932 | +4 | +0.1% | 224,700 |
2011/01/12 | 2,934 | 2,934 | 2,923 | 2,928 | +2 | +0.1% | 174,400 |
2011/01/11 | 2,932 | 2,940 | 2,925 | 2,926 | -6 | -0.2% | 195,200 |
2011/01/07 | 2,939 | 2,943 | 2,930 | 2,932 | +4 | +0.1% | 131,200 |
2011/01/06 | 2,930 | 2,941 | 2,924 | 2,928 | ±0 | ±0% | 165,900 |
2011/01/05 | 2,929 | 2,929 | 2,920 | 2,928 | ±0 | ±0% | 221,200 |
2011/01/04 | 2,919 | 2,928 | 2,911 | 2,928 | +18 | +0.6% | 189,900 |
2010/12/30 | 2,927 | 2,928 | 2,910 | 2,910 | -17 | -0.6% | 165,800 |
2010/12/29 | 2,915 | 2,931 | 2,908 | 2,927 | +17 | +0.6% | 219,700 |
2010/12/28 | 2,908 | 2,913 | 2,905 | 2,910 | +3 | +0.1% | 178,500 |
2010/12/27 | 2,906 | 2,917 | 2,905 | 2,907 | -6 | -0.2% | 210,800 |
2010/12/24 | 2,923 | 2,924 | 2,906 | 2,913 | -7 | -0.2% | 285,300 |
2010/12/22 | 2,912 | 2,929 | 2,911 | 2,920 | -8 | -0.3% | 296,700 |
2010/12/21 | 2,931 | 2,944 | 2,928 | 2,928 | +2 | +0.1% | 255,400 |
2010/12/20 | 2,945 | 2,945 | 2,922 | 2,926 | -4 | -0.1% | 134,400 |
2010/12/17 | 2,935 | 2,945 | 2,930 | 2,930 | -16 | -0.5% | 170,200 |
2010/12/16 | 2,946 | 2,949 | 2,935 | 2,946 | ±0 | ±0% | 205,100 |
2010/12/15 | 2,952 | 2,960 | 2,937 | 2,946 | -12 | -0.4% | 182,300 |
2010/12/14 | 2,962 | 2,967 | 2,942 | 2,958 | -3 | -0.1% | 228,300 |
2010/12/13 | 2,965 | 2,966 | 2,947 | 2,961 | +9 | +0.3% | 366,700 |
2010/12/10 | 2,942 | 2,958 | 2,916 | 2,952 | +14 | +0.5% | 510,400 |
2010/12/09 | 2,919 | 2,938 | 2,917 | 2,938 | +20 | +0.7% | 325,600 |
2010/12/08 | 2,914 | 2,925 | 2,907 | 2,918 | +5 | +0.2% | 314,900 |
2010/12/07 | 2,910 | 2,913 | 2,895 | 2,913 | +4 | +0.1% | 218,500 |
2010/12/06 | 2,904 | 2,915 | 2,900 | 2,909 | +14 | +0.5% | 240,900 |
3251~
3300
件表示中 / 3467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 | 395,800円 | +7.1% | +4.0% | 1.77% | 22.08倍 | 2.44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 | 181,900円 | +3.7% | +3.3% | 1.15% | 30.05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 | 1,131,000円 | +4.3% | +4.2% | 1.50% | 19.58倍 | 2.50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 | 351,700円 | +4.8% | +9.8% | 2.84% | 19.63倍 | 1.31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 | 286,100円 | +6.1% | +9.1% | 2.24% | 15.63倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム