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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 3,240 | 3,240 | 3,200 | 3,220 | -15 | -0.5% | 357,400 |
| 2010/06/21 | 3,245 | 3,250 | 3,225 | 3,235 | ±0 | ±0% | 270,600 |
| 2010/06/18 | 3,215 | 3,235 | 3,215 | 3,235 | +25 | +0.8% | 294,900 |
| 2010/06/17 | 3,205 | 3,220 | 3,190 | 3,210 | -10 | -0.3% | 158,600 |
| 2010/06/16 | 3,225 | 3,225 | 3,205 | 3,220 | +20 | +0.6% | 234,700 |
| 2010/06/15 | 3,175 | 3,200 | 3,165 | 3,200 | +15 | +0.5% | 176,400 |
| 2010/06/14 | 3,185 | 3,190 | 3,175 | 3,185 | +30 | +1% | 161,000 |
| 2010/06/11 | 3,160 | 3,160 | 3,130 | 3,155 | +40 | +1.3% | 344,800 |
| 2010/06/10 | 3,085 | 3,120 | 3,055 | 3,115 | +60 | +2% | 259,600 |
| 2010/06/09 | 3,055 | 3,075 | 3,035 | 3,055 | -5 | -0.2% | 259,700 |
| 2010/06/08 | 3,025 | 3,065 | 3,010 | 3,060 | +40 | +1.3% | 219,000 |
| 2010/06/07 | 3,070 | 3,070 | 3,005 | 3,020 | -55 | -1.8% | 215,500 |
| 2010/06/04 | 3,080 | 3,085 | 3,065 | 3,075 | ±0 | ±0% | 161,400 |
| 2010/06/03 | 3,090 | 3,090 | 3,050 | 3,075 | +25 | +0.8% | 298,500 |
| 2010/06/02 | 3,030 | 3,070 | 3,020 | 3,050 | +15 | +0.5% | 273,900 |
| 2010/06/01 | 3,010 | 3,040 | 2,980 | 3,035 | +25 | +0.8% | 187,800 |
| 2010/05/31 | 2,996 | 3,035 | 2,991 | 3,010 | +10 | +0.3% | 288,000 |
| 2010/05/28 | 3,040 | 3,040 | 2,999 | 3,000 | -15 | -0.5% | 461,100 |
| 2010/05/27 | 3,045 | 3,045 | 3,000 | 3,015 | -30 | -1% | 374,500 |
| 2010/05/26 | 3,020 | 3,065 | 2,998 | 3,045 | +30 | +1% | 820,000 |
| 2010/05/25 | 3,020 | 3,020 | 2,980 | 3,015 | +5 | +0.2% | 407,800 |
| 2010/05/24 | 3,000 | 3,025 | 2,984 | 3,010 | ±0 | ±0% | 228,900 |
| 2010/05/21 | 3,015 | 3,040 | 3,005 | 3,010 | -75 | -2.4% | 262,700 |
| 2010/05/20 | 3,110 | 3,115 | 3,075 | 3,085 | -50 | -1.6% | 396,000 |
| 2010/05/19 | 3,100 | 3,170 | 3,075 | 3,135 | ±0 | ±0% | 362,200 |
| 2010/05/18 | 3,210 | 3,210 | 3,125 | 3,135 | -5 | -0.2% | 457,800 |
| 2010/05/17 | 3,175 | 3,210 | 3,125 | 3,140 | -40 | -1.3% | 382,900 |
| 2010/05/14 | 3,070 | 3,195 | 3,060 | 3,180 | +140 | +4.6% | 1,004,500 |
| 2010/05/13 | 3,060 | 3,170 | 3,020 | 3,040 | -5 | -0.2% | 672,800 |
| 2010/05/12 | 3,030 | 3,045 | 3,000 | 3,045 | +40 | +1.3% | 246,500 |
| 2010/05/11 | 3,085 | 3,085 | 3,000 | 3,005 | -45 | -1.5% | 427,000 |
| 2010/05/10 | 2,997 | 3,050 | 2,975 | 3,050 | +30 | +1% | 332,900 |
| 2010/05/07 | 2,990 | 3,035 | 2,980 | 3,020 | -55 | -1.8% | 310,600 |
| 2010/05/06 | 3,095 | 3,095 | 3,075 | 3,075 | -80 | -2.5% | 218,300 |
| 2010/04/30 | 3,180 | 3,190 | 3,155 | 3,155 | +5 | +0.2% | 189,700 |
| 2010/04/28 | 3,140 | 3,180 | 3,130 | 3,150 | -75 | -2.3% | 184,000 |
| 2010/04/27 | 3,205 | 3,230 | 3,185 | 3,225 | -5 | -0.2% | 133,200 |
| 2010/04/26 | 3,245 | 3,250 | 3,220 | 3,230 | -5 | -0.2% | 266,700 |
| 2010/04/23 | 3,190 | 3,240 | 3,180 | 3,235 | +55 | +1.7% | 273,600 |
| 2010/04/22 | 3,190 | 3,190 | 3,160 | 3,180 | -5 | -0.2% | 135,000 |
| 2010/04/21 | 3,195 | 3,200 | 3,175 | 3,185 | +5 | +0.2% | 192,100 |
| 2010/04/20 | 3,160 | 3,190 | 3,155 | 3,180 | +20 | +0.6% | 326,300 |
| 2010/04/19 | 3,185 | 3,200 | 3,145 | 3,160 | -30 | -0.9% | 222,200 |
| 2010/04/16 | 3,210 | 3,210 | 3,180 | 3,190 | -10 | -0.3% | 148,800 |
| 2010/04/15 | 3,160 | 3,215 | 3,160 | 3,200 | +30 | +0.9% | 195,000 |
| 2010/04/14 | 3,175 | 3,200 | 3,155 | 3,170 | -5 | -0.2% | 311,900 |
| 2010/04/13 | 3,200 | 3,230 | 3,160 | 3,175 | -15 | -0.5% | 393,900 |
| 2010/04/12 | 3,170 | 3,200 | 3,165 | 3,190 | +40 | +1.3% | 315,700 |
| 2010/04/09 | 3,120 | 3,160 | 3,105 | 3,150 | +55 | +1.8% | 497,800 |
| 2010/04/08 | 3,105 | 3,120 | 3,095 | 3,095 | +5 | +0.2% | 274,600 |
3651～
3700
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
