ログイン

日清食品ホールディングス (2897.T)

プライム（内国株式）
セクター
食料品
最新終値
2,945円
最新PBR
1.61倍
最新PER
14.24倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,935 2,956 2,919 2,945 760,900 2,938.5 2,914.7
08/12(水) 2,987 3,000 2,934 2,945 1,094,000 2,904.5 2,915.9
08/10(月) 2,913 2,980 2,893 2,980 1,301,600 2,909.6 2,914.5
08/07(金) 2,865 2,958 2,858 2,939 1,806,000 2,883.4 2,909.4
08/06(木) 2,781 2,886 2,781 2,885 2,342,500 2,872.8 2,905.8
08/05(水) 2,896 2,900 2,754 2,775 5,201,700 2,905.5 2,900.8
08/04(火) 2,865 2,997 2,799 2,970 5,534,500 2,969.9 2,901.4
08/03(月) 2,884 2,886 2,796 2,849 1,457,100 2,982.3 2,895.5
07/31(金) 2,915 2,970 2,880 2,886 2,002,600 3,004.4 2,891.8
07/30(木) 3,049 3,100 3,015 3,048 1,658,400 3,006.0 2,885.7
07/29(水) 3,040 3,138 3,032 3,097 1,912,500 2,969.7 2,870.7
07/28(火) 2,953 3,040 2,953 3,032 1,660,800 2,927.7 2,853.9
07/27(月) 2,915 2,963 2,905 2,960 816,800 2,904.9 2,837.7
07/24(金) 2,830 2,904 2,821 2,894 873,300 2,904.0 2,827.4
07/23(木) 2,863 2,881 2,852 2,867 676,800 2,899.8 2,819.6
07/22(水) 2,904 2,908 2,856 2,887 1,172,200 2,898.4 2,811.5
07/21(火) 2,950 2,996 2,904 2,918 1,121,900 2,895.0 2,805.0
07/17(金) 2,897 2,974 2,897 2,955 1,629,600 2,877.0 2,797.4
07/16(木) 2,862 2,896 2,851 2,873 880,300 2,844.9 2,786.6
07/15(水) 2,865 2,880 2,834 2,860 824,900 2,849.6 2,780.3
07/14(火) 2,870 2,909 2,842 2,870 882,100 2,861.5 2,774.1
07/13(月) 2,795 2,844 2,793 2,828 1,228,700 2,882.5 2,764.8
07/10(金) 2,878 2,888 2,790 2,795 1,617,100 2,898.7 2,757.9
07/09(木) 2,907 2,918 2,879 2,896 1,211,800 2,910.3 2,749.1
07/08(水) 2,959 2,977 2,919 2,919 999,400 2,900.7 2,736.4
07/07(火) 2,908 2,978 2,882 2,975 1,197,400 2,868.9 2,724.3
07/06(月) 2,860 2,909 2,855 2,909 762,700 2,831.9 2,707.9
07/03(金) 2,893 2,928 2,853 2,853 964,500 2,814.8 2,695.4
07/02(木) 2,810 2,868 2,795 2,848 960,500 2,795.6 2,688.3
07/01(水) 2,767 2,776 2,746 2,760 685,700 2,772.5 2,681.3
06/30(火) 2,824 2,839 2,785 2,790 952,100 2,755.0 2,676.3
06/29(月) 2,760 2,833 2,749 2,824 1,616,900 2,732.6 2,668.9
06/26(金) 2,689 2,757 2,689 2,757 1,281,800 2,693.2 2,660.6
06/25(木) 2,710 2,733 2,677 2,733 1,265,200 2,682.1 2,655.9
06/24(水) 2,688 2,708 2,651 2,673 941,600 2,675.2 2,653.6
06/23(火) 2,625 2,686 2,615 2,678 1,715,700 2,673.9 2,655.6
06/22(月) 2,680 2,695 2,614 2,627 1,883,600 2,683.1 2,658.1
06/19(金) 2,690 2,708 2,660 2,701 3,555,400 2,703.2 2,659.6
06/18(木) 2,662 2,722 2,650 2,698 1,225,300 2,700.2 2,658.9
06/17(水) 2,740 2,759 2,666 2,666 1,692,600 2,703.3 2,656.3
06/16(火) 2,709 2,728 2,691 2,724 851,200 2,711.0 2,654.0
06/15(月) 2,701 2,732 2,675 2,727 1,055,800 2,693.8 2,653.8
06/12(金) 2,700 2,711 2,671 2,686 1,388,600 2,679.4 2,655.0
06/11(木) 2,748 2,764 2,698 2,714 1,606,600 2,657.1 2,659.1
06/10(水) 2,701 2,710 2,665 2,705 1,307,100 2,630.5 2,662.5
06/09(火) 2,658 2,670 2,634 2,638 1,313,800 2,612.9 2,666.9
06/08(月) 2,614 2,673 2,603 2,655 1,902,700 2,597.9 2,673.5
06/05(金) 2,593 2,628 2,567 2,575 1,144,400 2,586.3 2,682.1
06/04(木) 2,611 2,627 2,568 2,581 1,252,900 2,606.6 2,691.4
06/03(水) 2,550 2,634 2,537 2,617 1,069,800 2,625.0 2,703.0
06/02(火) 2,575 2,605 2,527 2,563 1,555,500 2,628.5 2,712.7
06/01(月) 2,651 2,660 2,591 2,597 1,534,000 2,637.2 2,724.6
05/29(金) 2,647 2,692 2,640 2,676 1,450,400 2,640.9 2,737.3
05/28(木) 2,658 2,706 2,656 2,673 1,145,000 2,633.7 2,749.2
05/27(水) 2,605 2,648 2,603 2,634 1,033,900 2,634.0 2,761.4
05/26(火) 2,620 2,622 2,591 2,607 953,600 2,651.8 2,776.0
05/25(月) 2,630 2,635 2,596 2,616 1,275,400 2,678.3 2,793.9
05/22(金) 2,651 2,658 2,631 2,640 982,600 2,688.1 2,810.6
05/21(木) 2,723 2,740 2,674 2,674 800,900 2,696.9 2,826.4
05/20(水) 2,750 2,755 2,710 2,723 962,800 2,688.5 2,840.9
05/19(火) 2,699 2,749 2,693 2,739 1,348,200 2,665.7 2,856.0
05/18(月) 2,672 2,686 2,654 2,665 927,000 2,661.9 2,872.1
05/15(金) 2,620 2,688 2,603 2,684 1,627,200 2,680.1 2,889.6
05/14(木) 2,613 2,658 2,602 2,632 2,323,700 2,701.1 2,905.5
05/13(水) 2,750 2,815 2,555 2,609 6,582,500 2,734.4 2,923.6
05/12(火) 2,741 2,761 2,716 2,720 1,225,400 2,775.7 2,942.7
05/11(月) 2,790 2,812 2,748 2,756 1,509,200 2,792.4 2,957.8
05/08(金) 2,799 2,803 2,764 2,789 1,158,300 2,814.9 2,967.8
05/07(木) 2,800 2,818 2,784 2,799 1,284,000 2,818.6 2,974.2
05/01(金) 2,798 2,822 2,776 2,816 994,500 2,833.0 2,979.9
04/30(木) 2,852 2,861 2,795 2,804 1,638,100 2,841.7 2,982.8
04/28(火) 2,805 2,868 2,804 2,868 977,200 2,853.4 2,985.1
04/27(月) 2,841 2,845 2,806 2,808 1,184,000 2,862.6 2,984.8
04/24(金) 2,895 2,897 2,864 2,871 769,700 2,895.9 2,985.4
04/23(木) 2,840 2,870 2,814 2,859 1,025,100 2,917.3 2,986.4
04/22(水) 2,915 2,929 2,850 2,862 1,105,400 2,945.1 2,991.7
04/21(火) 2,979 2,990 2,899 2,914 940,200 2,983.3 2,994.3
04/20(月) 2,998 3,008 2,969 2,974 946,600 3,007.5 2,993.9
04/17(金) 2,999 3,009 2,972 2,978 865,600 3,019.3 2,990.4
04/16(木) 3,053 3,056 2,998 2,998 979,800 3,031.4 2,986.8
04/15(水) 3,044 3,062 3,043 3,053 677,300 3,051.6 2,985.2
04/14(火) 3,020 3,053 3,019 3,035 711,600 3,069.4 2,982.5
04/13(月) 3,014 3,044 3,008 3,033 660,000 3,082.8 2,981.2
04/10(金) 3,087 3,102 3,038 3,038 948,400 3,092.8 2,981.3
04/09(木) 3,145 3,166 3,099 3,099 979,000 3,101.8 2,980.0
04/08(水) 3,142 3,161 3,126 3,142 1,271,600 3,099.6 2,978.1
04/07(火) 3,113 3,132 3,097 3,102 777,500 3,090.4 2,976.4
04/06(月) 3,097 3,117 3,075 3,083 765,200 3,071.0 2,981.5
04/03(金) 3,050 3,094 3,045 3,083 742,600 3,044.4 2,988.4
04/02(木) 3,099 3,134 3,086 3,088 1,292,900 3,015.9 2,994.6
04/01(水) 3,022 3,097 3,013 3,096 1,696,900 2,976.0 3,000.9
03/31(火) 2,980 3,024 2,965 3,005 1,581,700 2,929.1 3,005.4
03/30(月) 2,903 2,954 2,887 2,950 1,432,400 2,899.9 3,012.8
03/27(金) 2,915 2,949 2,902 2,941 1,575,400 2,874.6 3,023.3
03/26(木) 2,888 2,890 2,870 2,889 844,900 2,865.6 3,034.2
03/25(水) 2,892 2,895 2,855 2,861 1,568,900 2,886.0 3,049.1
03/24(火) 2,856 2,885 2,855 2,859 1,122,900 2,899.3 3,064.6
03/23(月) 2,868 2,880 2,814 2,823 1,566,800 2,908.3 3,081.3
03/19(木) 2,929 2,958 2,892 2,896 1,490,400 2,920.8 3,096.6
03/18(水) 2,945 2,990 2,939 2,990 837,800 2,919.4 3,110.0
03/17(火) 2,908 2,946 2,907 2,928 836,800 2,912.8 3,119.5
03/16(月) 2,902 2,907 2,872 2,904 936,400 2,924.1 3,131.5
03/13(金) 2,878 2,899 2,871 2,886 1,082,600 2,944.0 3,141.8
03/12(木) 2,943 2,950 2,867 2,888 1,212,300 2,973.9 3,150.8
03/11(水) 2,994 3,001 2,958 2,958 830,700 2,997.3 3,163.9
03/10(火) 3,060 3,060 2,984 2,984 850,100 3,016.1 3,168.1
03/09(月) 2,963 3,021 2,954 3,003 1,066,900 3,039.2 3,172.5
03/06(金) 2,975 3,036 2,939 3,036 1,352,100 3,084.1 3,174.1
03/05(木) 3,113 3,113 3,005 3,005 1,477,500 3,128.4 3,173.2
03/04(水) 3,064 3,089 3,030 3,052 1,591,200 3,174.8 3,175.4
03/03(火) 3,169 3,175 3,100 3,100 1,598,100 3,213.4 3,175.6
03/02(月) 3,213 3,243 3,194 3,228 937,900 3,235.3 3,173.9
02/27(金) 3,212 3,257 3,193 3,257 1,029,300 3,228.0 3,167.6
02/26(木) 3,249 3,275 3,235 3,237 828,500 3,218.9 3,158.4
02/25(水) 3,253 3,254 3,227 3,244 902,000 3,213.8 3,153.9
02/24(火) 3,220 3,244 3,204 3,210 740,200 3,217.1 3,145.1
02/20(金) 3,194 3,208 3,183 3,191 713,100 3,225.0 3,134.3
02/19(木) 3,195 3,225 3,163 3,212 836,300 3,242.4 3,123.4
02/18(水) 3,235 3,246 3,197 3,212 882,900 3,241.0 3,110.5
02/17(火) 3,246 3,261 3,207 3,261 796,500 3,244.6 3,097.5
02/16(月) 3,282 3,315 3,247 3,249 1,194,000 3,238.3 3,082.2
02/13(金) 3,206 3,278 3,189 3,278 1,400,700 3,233.9 3,065.8
02/12(木) 3,227 3,232 3,192 3,205 1,458,300 3,210.4 3,048.7
02/10(火) 3,188 3,258 3,183 3,230 1,125,000 3,192.0 3,034.9
02/09(月) 3,227 3,257 3,204 3,230 1,537,700 3,189.0 3,019.9
02/06(金) 3,172 3,229 3,167 3,228 1,684,500 3,155.8 3,005.8
02/05(木) 3,176 3,179 3,136 3,160 1,622,200 3,129.0 2,992.1
02/04(水) 3,253 3,261 3,113 3,113 2,907,100 3,105.6 2,980.5
02/03(火) 3,078 3,291 3,065 3,215 6,186,000 3,085.7 2,970.9
02/02(月) 3,134 3,146 3,064 3,064 2,182,100 3,055.0 2,956.7
01/30(金) 3,056 3,093 3,043 3,093 1,109,900 3,053.3 2,949.0
01/29(木) 2,992 3,044 2,973 3,044 1,009,700 3,046.1 2,940.3
01/28(水) 3,023 3,034 3,001 3,013 1,066,800 3,051.7 2,936.1
01/27(火) 3,064 3,078 3,036 3,062 914,100 3,054.3 2,931.6
01/26(月) 3,057 3,061 3,026 3,055 924,500 3,067.1 2,923.5
01/23(金) 3,076 3,093 3,043 3,058 857,600 3,061.0 2,916.0
01/22(木) 3,058 3,097 3,040 3,071 1,406,700 3,037.5 2,907.9
01/21(水) 3,083 3,084 3,007 3,026 1,631,800 3,006.7 2,898.1
01/20(火) 3,089 3,128 3,067 3,126 2,545,200 2,979.6 2,889.8
01/19(月) 2,983 3,034 2,972 3,024 2,170,300 2,931.9 2,879.4
01/16(金) 2,930 2,940 2,896 2,940 916,100 2,902.7 2,871.8
01/15(木) 2,894 2,925 2,884 2,918 910,200 2,882.7 2,868.1
01/14(水) 2,893 2,909 2,881 2,891 841,400 2,869.2 2,863.2
01/13(火) 2,894 2,910 2,878 2,887 1,104,500 2,862.8 2,862.5
01/09(金) 2,861 2,878 2,851 2,878 967,700 2,856.4 2,858.9
01/08(木) 2,831 2,845 2,808 2,840 1,470,400 2,856.3 2,856.9
01/07(水) 2,831 2,854 2,817 2,850 1,004,800 2,865.4 2,853.6
01/06(火) 2,841 2,861 2,821 2,859 1,356,000 2,869.1 2,851.6
01/05(月) 2,878 2,893 2,850 2,855 1,126,000 2,872.2 2,848.1
12/30(火) 2,890 2,900 2,872 2,877 605,000 2,873.0 2,844.3
12/29(月) 2,870 2,897 2,861 2,886 827,700 2,871.8 2,838.2
12/26(金) 2,872 2,881 2,862 2,868 769,900 2,869.6 2,835.2
12/25(木) 2,866 2,875 2,852 2,875 629,300 2,883.7 2,833.9
12/24(水) 2,865 2,887 2,856 2,859 824,500 2,888.8 2,832.3
12/23(火) 2,864 2,908 2,861 2,871 985,700 2,889.3 2,830.2
12/22(月) 2,939 2,940 2,862 2,875 1,425,000 2,888.0 2,828.9
12/19(金) 2,900 2,941 2,891 2,939 2,846,100 2,884.5 2,827.9
12/18(木) 2,886 2,901 2,881 2,900 1,265,300 2,862.0 2,825.0
12/17(水) 2,866 2,869 2,850 2,861 829,100 2,845.6 2,818.9
12/16(火) 2,857 2,878 2,843 2,865 1,112,900 2,846.2 2,811.0
12/15(月) 2,856 2,874 2,849 2,857 1,417,500 2,840.2 2,807.6
12/12(金) 2,816 2,838 2,804 2,826 1,261,500 2,838.3 2,804.8
12/11(木) 2,871 2,873 2,807 2,818 1,257,200 2,832.3 2,801.4
12/10(水) 2,846 2,870 2,830 2,864 1,520,300 2,842.9 2,798.5
12/09(火) 2,848 2,855 2,815 2,835 1,157,100 2,829.6 2,793.6
12/08(月) 2,797 2,856 2,795 2,848 1,308,300 2,828.3 2,790.0
12/05(金) 2,858 2,863 2,790 2,796 1,699,900 2,810.0 2,786.1
12/04(木) 2,802 2,871 2,801 2,871 2,065,400 2,811.0 2,784.0
12/03(水) 2,807 2,835 2,780 2,798 2,042,900 2,791.2 2,780.3
12/02(火) 2,761 2,829 2,755 2,828 2,110,000 2,783.4 2,779.7
12/01(月) 2,802 2,807 2,748 2,756 1,997,000 2,762.5 2,776.5
11/28(金) 2,773 2,812 2,764 2,802 2,172,600 2,773.5 2,777.9
11/27(木) 2,767 2,783 2,758 2,772 1,358,600 2,780.4 2,777.1
11/26(水) 2,711 2,759 2,704 2,759 2,253,700 2,793.2 2,776.6
11/25(火) 2,753 2,784 2,721 2,724 3,015,900 2,802.5 2,776.0
11/21(金) 2,856 2,905 2,808 2,811 16,221,700 2,825.6 2,776.2
11/20(木) 2,805 2,836 2,788 2,836 1,510,100 2,833.5 2,769.6
11/19(水) 2,808 2,852 2,808 2,836 1,578,100 2,839.3 2,761.7
11/18(火) 2,833 2,840 2,806 2,806 1,658,200 2,821.7 2,754.8
11/17(月) 2,837 2,846 2,812 2,839 1,714,300 2,793.1 2,747.8
11/14(金) 2,858 2,861 2,779 2,850 1,808,600 2,781.5 2,740.8
11/13(木) 2,782 2,865 2,771 2,865 3,451,000 2,768.9 2,734.8
11/12(水) 2,688 2,759 2,684 2,748 3,017,300 2,743.7 2,728.5
11/11(火) 2,701 2,702 2,634 2,663 5,849,300 2,743.7 2,725.2
11/10(月) 2,814 2,830 2,703 2,781 7,803,000 2,759.3 2,725.0
11/07(金) 2,727 2,787 2,724 2,787 2,206,100 2,752.2 2,719.9
11/06(木) 2,763 2,780 2,739 2,739 1,763,100 2,744.7 2,715.5
11/05(水) 2,762 2,773 2,723 2,748 1,854,300 2,745.5 2,716.1
11/04(火) 2,737 2,755 2,718 2,740 1,735,200 2,751.6 2,717.2
10/31(金) 2,774 2,779 2,723 2,746 1,859,000 2,760.2 2,720.0
10/30(木) 2,719 2,756 2,706 2,750 3,381,900 2,760.4 2,722.5
10/29(水) 2,757 2,767 2,729 2,743 1,652,400 2,769.0 2,725.0
10/28(火) 2,772 2,786 2,752 2,778 1,221,900 2,776.4 2,727.6
10/27(月) 2,773 2,805 2,769 2,783 1,726,600 2,772.8 2,728.1
10/24(金) 2,793 2,800 2,742 2,748 1,758,300 2,764.9 2,729.3
10/23(木) 2,788 2,806 2,771 2,793 1,534,900 2,761.2 2,731.5
10/22(水) 2,753 2,786 2,752 2,780 1,574,700 2,731.8 2,730.1
10/21(火) 2,735 2,775 2,733 2,760 1,767,400 2,703.5 2,728.7
10/20(月) 2,746 2,760 2,722 2,744 1,649,500 2,684.4 2,729.0
10/17(金) 2,668 2,730 2,655 2,730 2,390,600 2,661.7 2,729.4
10/16(木) 2,652 2,668 2,632 2,646 1,913,100 2,648.6 2,731.0
10/15(水) 2,669 2,677 2,639 2,639 1,904,300 2,659.4 2,737.2
10/14(火) 2,619 2,664 2,597 2,664 2,709,700 2,673.3 2,743.1
10/10(金) 2,664 2,664 2,627 2,631 2,581,100 2,673.5 2,747.8
10/09(木) 2,669 2,683 2,656 2,664 2,341,100 2,679.0 2,753.2
10/08(水) 2,716 2,744 2,692 2,700 2,217,700 2,677.2 2,757.9
10/07(火) 2,662 2,708 2,650 2,708 2,112,500 2,672.7 2,760.5
10/06(月) 2,698 2,704 2,660 2,665 2,405,900 2,681.8 2,760.5
10/03(金) 2,652 2,679 2,652 2,658 1,871,200 2,703.9 2,763.2
10/02(木) 2,676 2,678 2,643 2,655 2,593,900 2,734.5 2,765.8
10/01(水) 2,732 2,739 2,672 2,677 3,511,600 2,765.0 2,767.6
09/30(火) 2,787 2,791 2,753 2,753 1,742,000 2,792.1 2,768.9
09/29(月) 2,832 2,832 2,773 2,776 2,117,700 2,803.0 2,767.7
09/26(金) 2,792 2,823 2,789 2,811 2,058,100 2,805.8 2,765.9
09/25(木) 2,831 2,845 2,808 2,808 1,692,200 2,806.4 2,763.9
09/24(水) 2,809 2,829 2,798 2,813 1,815,000 2,805.3 2,760.8
09/22(月) 2,793 2,826 2,786 2,808 1,502,300 2,794.5 2,757.0
09/19(金) 2,797 2,824 2,787 2,790 1,988,000 2,781.9 2,753.7
09/18(木) 2,825 2,842 2,791 2,814 1,639,400 2,777.4 2,751.4
09/17(水) 2,777 2,807 2,771 2,802 2,043,300 2,765.4 2,748.4
09/16(火) 2,732 2,761 2,716 2,759 1,852,100 2,759.0 -
09/12(金) 2,768 2,779 2,744 2,744 1,546,700 2,767.0 -
09/11(木) 2,753 2,770 2,741 2,768 1,146,400 2,775.6 -
09/10(水) 2,769 2,771 2,748 2,754 1,066,300 2,778.4 -
09/09(火) 2,813 2,819 2,771 2,771 1,719,600 2,781.0 -
09/08(月) 2,802 2,813 2,795 2,799 1,350,300 2,782.9 -
09/05(金) 2,782 2,801 2,775 2,787 1,435,100 2,776.3 -
09/04(木) 2,767 2,782 2,742 2,782 1,504,600 2,760.1 -
09/03(水) 2,773 2,791 2,756 2,767 1,645,200 2,750.6 -
09/02(火) 2,779 2,791 2,768 2,780 1,500,500 2,742.0 -
09/01(月) 2,724 2,787 2,717 2,766 2,341,900 2,725.6 -
08/29(金) 2,723 2,730 2,706 2,706 1,397,700 2,714.8 -
08/28(木) 2,720 2,736 2,717 2,734 1,472,100 2,718.1 -
08/27(水) 2,687 2,724 2,685 2,724 1,304,600 2,717.5 -
08/26(火) 2,711 2,720 2,681 2,698 2,636,300 2,724.7 -
08/25(月) 2,733 2,735 2,701 2,711 1,764,400 2,730.9 -
08/22(金) 2,730 2,730 2,711 2,723 1,455,400 2,732.3 -
08/21(木) 2,763 2,767 2,724 2,731 1,460,400 2,732.9 -
08/20(水) 2,743 2,783 2,738 2,759 2,361,300 2,732.9 -
08/19(火) 2,718 2,734 2,709 2,730 1,369,000 2,728.8 -
08/18(月) 2,733 2,753 2,718 2,718 1,999,200 2,737.0 -
08/15(金) 2,725 2,734 2,701 2,726 1,673,500 2,745.7 -
08/14(木) 2,738 2,749 2,722 2,731 1,587,000 2,744.2 -
08/13(水) 2,760 2,779 2,738 2,739 1,970,400 2,741.0 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?