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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 11,220 | 11,350 | 11,150 | 11,350 | +80 | +0.7% | 191,400 |
2023/02/24 | 11,230 | 11,320 | 11,220 | 11,270 | -80 | -0.7% | 221,100 |
2023/02/22 | 11,280 | 11,370 | 11,180 | 11,350 | +60 | +0.5% | 200,200 |
2023/02/21 | 11,350 | 11,400 | 11,260 | 11,290 | -90 | -0.8% | 191,900 |
2023/02/20 | 11,430 | 11,440 | 11,320 | 11,380 | +100 | +0.9% | 145,300 |
2023/02/17 | 11,260 | 11,360 | 11,250 | 11,280 | -70 | -0.6% | 255,000 |
2023/02/16 | 11,470 | 11,500 | 11,310 | 11,350 | -120 | -1% | 200,900 |
2023/02/15 | 11,520 | 11,600 | 11,460 | 11,470 | -90 | -0.8% | 217,800 |
2023/02/14 | 11,440 | 11,570 | 11,410 | 11,560 | +370 | +3.3% | 364,800 |
2023/02/13 | 11,280 | 11,290 | 11,000 | 11,190 | -170 | -1.5% | 341,000 |
2023/02/10 | 11,350 | 11,440 | 11,290 | 11,360 | +110 | +1% | 356,200 |
2023/02/09 | 11,200 | 11,330 | 11,120 | 11,250 | +120 | +1.1% | 439,500 |
2023/02/08 | 11,150 | 11,180 | 11,020 | 11,130 | -90 | -0.8% | 529,300 |
2023/02/07 | 11,100 | 11,430 | 11,010 | 11,220 | +540 | +5.1% | 992,000 |
2023/02/06 | 10,320 | 10,740 | 10,130 | 10,680 | +580 | +5.7% | 911,800 |
2023/02/03 | 10,150 | 10,190 | 10,020 | 10,100 | -50 | -0.5% | 333,100 |
2023/02/02 | 10,250 | 10,270 | 10,100 | 10,150 | -70 | -0.7% | 318,900 |
2023/02/01 | 10,200 | 10,280 | 10,110 | 10,220 | +60 | +0.6% | 388,300 |
2023/01/31 | 10,000 | 10,180 | 9,970 | 10,160 | +210 | +2.1% | 370,900 |
2023/01/30 | 9,920 | 9,990 | 9,910 | 9,950 | -30 | -0.3% | 255,300 |
2023/01/27 | 10,080 | 10,090 | 9,920 | 9,980 | -120 | -1.2% | 201,400 |
2023/01/26 | 10,120 | 10,130 | 10,030 | 10,100 | +10 | +0.1% | 170,400 |
2023/01/25 | 10,080 | 10,180 | 10,010 | 10,090 | +80 | +0.8% | 224,800 |
2023/01/24 | 9,950 | 10,010 | 9,930 | 10,010 | +50 | +0.5% | 200,800 |
2023/01/23 | 9,950 | 10,000 | 9,920 | 9,960 | -10 | -0.1% | 217,600 |
2023/01/20 | 9,980 | 10,070 | 9,970 | 9,970 | -40 | -0.4% | 163,200 |
2023/01/19 | 9,990 | 10,060 | 9,980 | 10,010 | -40 | -0.4% | 207,700 |
2023/01/18 | 10,070 | 10,170 | 10,030 | 10,050 | +30 | +0.3% | 223,100 |
2023/01/17 | 10,000 | 10,050 | 9,960 | 10,020 | -10 | -0.1% | 229,100 |
2023/01/16 | 10,000 | 10,140 | 9,990 | 10,030 | -50 | -0.5% | 179,000 |
2023/01/13 | 10,160 | 10,200 | 10,060 | 10,080 | -170 | -1.7% | 180,500 |
2023/01/12 | 10,120 | 10,270 | 10,110 | 10,250 | +20 | +0.2% | 244,300 |
2023/01/11 | 10,280 | 10,350 | 10,220 | 10,230 | +70 | +0.7% | 234,100 |
2023/01/10 | 10,280 | 10,310 | 10,050 | 10,160 | -120 | -1.2% | 187,200 |
2023/01/06 | 10,340 | 10,340 | 10,200 | 10,280 | -40 | -0.4% | 172,600 |
2023/01/05 | 10,350 | 10,390 | 10,280 | 10,320 | -90 | -0.9% | 164,600 |
2023/01/04 | 10,390 | 10,490 | 10,300 | 10,410 | -10 | -0.1% | 279,100 |
2022/12/30 | 10,560 | 10,620 | 10,420 | 10,420 | -170 | -1.6% | 175,400 |
2022/12/29 | 10,670 | 10,680 | 10,550 | 10,590 | -110 | -1% | 228,800 |
2022/12/28 | 10,620 | 10,720 | 10,580 | 10,700 | +100 | +0.9% | 137,400 |
2022/12/27 | 10,640 | 10,670 | 10,600 | 10,600 | +10 | +0.1% | 85,400 |
2022/12/26 | 10,540 | 10,610 | 10,510 | 10,590 | +10 | +0.1% | 71,900 |
2022/12/23 | 10,620 | 10,640 | 10,560 | 10,580 | -10 | -0.1% | 103,400 |
2022/12/22 | 10,520 | 10,590 | 10,430 | 10,590 | +70 | +0.7% | 124,400 |
2022/12/21 | 10,450 | 10,550 | 10,410 | 10,520 | +30 | +0.3% | 184,600 |
2022/12/20 | 10,540 | 10,540 | 10,360 | 10,490 | -50 | -0.5% | 165,500 |
2022/12/19 | 10,530 | 10,550 | 10,450 | 10,540 | -20 | -0.2% | 103,300 |
2022/12/16 | 10,570 | 10,570 | 10,480 | 10,560 | +10 | +0.1% | 185,200 |
2022/12/15 | 10,600 | 10,630 | 10,530 | 10,550 | -100 | -0.9% | 105,100 |
2022/12/14 | 10,530 | 10,650 | 10,500 | 10,650 | +90 | +0.9% | 132,300 |
301~
350
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