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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 2,991 | 3,020 | 2,970 | 3,015 | +24 | +0.8% | 270,200 |
| 2010/08/31 | 3,045 | 3,050 | 2,975 | 2,991 | -74 | -2.4% | 422,700 |
| 2010/08/30 | 3,060 | 3,080 | 3,050 | 3,065 | +30 | +1% | 203,700 |
| 2010/08/27 | 3,020 | 3,050 | 3,010 | 3,035 | +15 | +0.5% | 256,100 |
| 2010/08/26 | 2,999 | 3,020 | 2,987 | 3,020 | +24 | +0.8% | 233,900 |
| 2010/08/25 | 2,990 | 2,998 | 2,973 | 2,996 | +9 | +0.3% | 327,300 |
| 2010/08/24 | 2,990 | 3,005 | 2,978 | 2,987 | -10 | -0.3% | 220,100 |
| 2010/08/23 | 2,993 | 3,010 | 2,985 | 2,997 | +5 | +0.2% | 206,000 |
| 2010/08/20 | 2,999 | 3,000 | 2,985 | 2,992 | -18 | -0.6% | 232,200 |
| 2010/08/19 | 3,010 | 3,015 | 2,986 | 3,010 | -5 | -0.2% | 281,500 |
| 2010/08/18 | 3,000 | 3,015 | 2,981 | 3,015 | -5 | -0.2% | 393,600 |
| 2010/08/17 | 3,005 | 3,040 | 2,998 | 3,020 | -10 | -0.3% | 335,000 |
| 2010/08/16 | 2,987 | 3,065 | 2,986 | 3,030 | +47 | +1.6% | 840,700 |
| 2010/08/13 | 2,948 | 2,989 | 2,942 | 2,983 | +18 | +0.6% | 308,400 |
| 2010/08/12 | 2,921 | 2,965 | 2,920 | 2,965 | +10 | +0.3% | 432,600 |
| 2010/08/11 | 2,945 | 2,958 | 2,918 | 2,955 | -4 | -0.1% | 412,300 |
| 2010/08/10 | 2,957 | 2,971 | 2,932 | 2,959 | +7 | +0.2% | 526,900 |
| 2010/08/09 | 2,943 | 2,958 | 2,925 | 2,952 | +16 | +0.5% | 526,400 |
| 2010/08/06 | 2,967 | 2,970 | 2,924 | 2,936 | -59 | -2% | 697,400 |
| 2010/08/05 | 2,978 | 3,005 | 2,973 | 2,995 | +18 | +0.6% | 401,100 |
| 2010/08/04 | 2,998 | 3,010 | 2,962 | 2,977 | -6 | -0.2% | 525,700 |
| 2010/08/03 | 3,075 | 3,075 | 2,979 | 2,983 | -22 | -0.7% | 628,900 |
| 2010/08/02 | 3,050 | 3,055 | 3,005 | 3,005 | -20 | -0.7% | 281,300 |
| 2010/07/30 | 3,140 | 3,140 | 3,015 | 3,025 | -130 | -4.1% | 529,100 |
| 2010/07/29 | 3,160 | 3,185 | 3,150 | 3,155 | -35 | -1.1% | 247,300 |
| 2010/07/28 | 3,180 | 3,195 | 3,160 | 3,190 | +30 | +0.9% | 119,400 |
| 2010/07/27 | 3,165 | 3,180 | 3,155 | 3,160 | -10 | -0.3% | 150,000 |
| 2010/07/26 | 3,220 | 3,235 | 3,170 | 3,170 | -40 | -1.2% | 205,800 |
| 2010/07/23 | 3,170 | 3,215 | 3,150 | 3,210 | +70 | +2.2% | 245,500 |
| 2010/07/22 | 3,155 | 3,180 | 3,135 | 3,140 | -20 | -0.6% | 216,700 |
| 2010/07/21 | 3,180 | 3,190 | 3,160 | 3,160 | -15 | -0.5% | 178,800 |
| 2010/07/20 | 3,170 | 3,195 | 3,145 | 3,175 | +5 | +0.2% | 172,700 |
| 2010/07/16 | 3,190 | 3,210 | 3,155 | 3,170 | -40 | -1.2% | 171,500 |
| 2010/07/15 | 3,220 | 3,240 | 3,200 | 3,210 | -40 | -1.2% | 205,700 |
| 2010/07/14 | 3,220 | 3,255 | 3,200 | 3,250 | +60 | +1.9% | 246,500 |
| 2010/07/13 | 3,240 | 3,240 | 3,180 | 3,190 | -30 | -0.9% | 244,500 |
| 2010/07/12 | 3,250 | 3,255 | 3,215 | 3,220 | -30 | -0.9% | 212,500 |
| 2010/07/09 | 3,265 | 3,270 | 3,240 | 3,250 | -20 | -0.6% | 185,100 |
| 2010/07/08 | 3,255 | 3,280 | 3,250 | 3,270 | +55 | +1.7% | 221,100 |
| 2010/07/07 | 3,225 | 3,245 | 3,205 | 3,215 | -15 | -0.5% | 325,600 |
| 2010/07/06 | 3,220 | 3,235 | 3,200 | 3,230 | -15 | -0.5% | 248,900 |
| 2010/07/05 | 3,265 | 3,265 | 3,240 | 3,245 | -5 | -0.2% | 140,600 |
| 2010/07/02 | 3,275 | 3,275 | 3,240 | 3,250 | +25 | +0.8% | 248,100 |
| 2010/07/01 | 3,235 | 3,260 | 3,220 | 3,225 | -40 | -1.2% | 217,700 |
| 2010/06/30 | 3,295 | 3,295 | 3,245 | 3,265 | -35 | -1.1% | 384,200 |
| 2010/06/29 | 3,330 | 3,340 | 3,285 | 3,300 | -30 | -0.9% | 330,900 |
| 2010/06/28 | 3,300 | 3,330 | 3,295 | 3,330 | +25 | +0.8% | 396,600 |
| 2010/06/25 | 3,245 | 3,305 | 3,240 | 3,305 | +70 | +2.2% | 483,200 |
| 2010/06/24 | 3,215 | 3,240 | 3,210 | 3,235 | +5 | +0.2% | 159,800 |
| 2010/06/23 | 3,215 | 3,230 | 3,195 | 3,230 | +10 | +0.3% | 246,600 |
3601～
3650
件表示中 / 3705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 | 306,100円 | +4.3% | +1.0% | 2.29% | 16.50倍 | 1.89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 | 952,100円 | +7.4% | +0.1% | 2.10% | 15.30倍 | 1.97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 | 303,300円 | +1.3% | -1.8% | 2.18% | 18.37倍 | 1.57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 |
| 明治ＨＤ | 321,100円 | +3.6% | +6.7% | 3.27% | 16.11倍 | 1.16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 |
| 山崎パン | 330,300円 | +2.5% | +3.9% | 1.51% | 17.64倍 | 1.58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
