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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,130 | 3,150 | 3,102 | 3,140 | -9 | -0.3% | 798,100 |
| 2025/04/30 | 3,161 | 3,162 | 3,124 | 3,149 | -1 | ±0% | 1,363,400 |
| 2025/04/28 | 3,145 | 3,177 | 3,130 | 3,150 | +3 | +0.1% | 821,000 |
| 2025/04/25 | 3,150 | 3,168 | 3,133 | 3,147 | +4 | +0.1% | 768,200 |
| 2025/04/24 | 3,242 | 3,245 | 3,136 | 3,143 | -104 | -3.2% | 948,700 |
| 2025/04/23 | 3,229 | 3,256 | 3,226 | 3,247 | +18 | +0.6% | 979,800 |
| 2025/04/22 | 3,183 | 3,230 | 3,163 | 3,229 | +49 | +1.5% | 959,600 |
| 2025/04/21 | 3,169 | 3,191 | 3,158 | 3,180 | +19 | +0.6% | 713,600 |
| 2025/04/18 | 3,140 | 3,167 | 3,122 | 3,161 | +31 | +1% | 558,300 |
| 2025/04/17 | 3,105 | 3,130 | 3,098 | 3,130 | +3 | +0.1% | 419,100 |
| 2025/04/16 | 3,081 | 3,129 | 3,079 | 3,127 | +27 | +0.9% | 724,400 |
| 2025/04/15 | 3,135 | 3,138 | 3,091 | 3,100 | -12 | -0.4% | 596,800 |
| 2025/04/14 | 3,100 | 3,137 | 3,092 | 3,112 | +59 | +1.9% | 1,028,400 |
| 2025/04/11 | 3,020 | 3,069 | 2,984 | 3,053 | -31 | -1% | 1,152,200 |
| 2025/04/10 | 3,070 | 3,084 | 3,006 | 3,084 | +94.5 | +3.2% | 1,115,700 |
| 2025/04/09 | 2,978.5 | 3,003 | 2,920.5 | 2,989.5 | -10.5 | -0.4% | 1,270,500 |
| 2025/04/08 | 2,942.5 | 3,018 | 2,905 | 3,000 | +67.5 | +2.3% | 1,262,400 |
| 2025/04/07 | 2,930 | 2,994 | 2,866.5 | 2,932.5 | -67.5 | -2.3% | 1,734,300 |
| 2025/04/04 | 2,992.5 | 3,047 | 2,978 | 3,000 | +17.5 | +0.6% | 1,201,400 |
| 2025/04/03 | 2,911 | 2,987.5 | 2,911 | 2,982.5 | +13.5 | +0.5% | 1,374,600 |
| 2025/04/02 | 3,027 | 3,028 | 2,969 | 2,969 | -68 | -2.2% | 1,066,400 |
| 2025/04/01 | 3,088 | 3,088 | 3,027 | 3,037 | -16 | -0.5% | 735,000 |
| 2025/03/31 | 3,079 | 3,087 | 3,042 | 3,053 | -60 | -1.9% | 1,200,600 |
| 2025/03/28 | 3,126 | 3,131 | 3,100 | 3,113 | -65 | -2% | 970,900 |
| 2025/03/27 | 3,135 | 3,178 | 3,130 | 3,178 | +43 | +1.4% | 1,015,800 |
| 2025/03/26 | 3,147 | 3,159 | 3,123 | 3,135 | -27 | -0.9% | 973,300 |
| 2025/03/25 | 3,161 | 3,170 | 3,136 | 3,162 | -5 | -0.2% | 1,189,900 |
| 2025/03/24 | 3,192 | 3,196 | 3,162 | 3,167 | -27 | -0.8% | 855,700 |
| 2025/03/21 | 3,200 | 3,207 | 3,170 | 3,194 | -39 | -1.2% | 1,242,900 |
| 2025/03/19 | 3,221 | 3,251 | 3,220 | 3,233 | +26 | +0.8% | 874,900 |
| 2025/03/18 | 3,201 | 3,221 | 3,196 | 3,207 | +31 | +1% | 846,100 |
| 2025/03/17 | 3,140 | 3,176 | 3,138 | 3,176 | +23 | +0.7% | 782,800 |
| 2025/03/14 | 3,124 | 3,160 | 3,123 | 3,153 | +9 | +0.3% | 794,700 |
| 2025/03/13 | 3,120 | 3,170 | 3,117 | 3,144 | +1 | ±0% | 1,474,100 |
| 2025/03/12 | 3,176 | 3,181 | 3,105 | 3,143 | +4 | +0.1% | 1,561,600 |
| 2025/03/11 | 3,139 | 3,194 | 3,108 | 3,139 | +34 | +1.1% | 2,481,200 |
| 2025/03/10 | 3,040 | 3,119 | 3,026 | 3,105 | +93 | +3.1% | 1,534,800 |
| 2025/03/07 | 2,989 | 3,017 | 2,973.5 | 3,012 | +1 | ±0% | 1,251,100 |
| 2025/03/06 | 3,012 | 3,020 | 2,999 | 3,011 | +4 | +0.1% | 914,300 |
| 2025/03/05 | 3,026 | 3,028 | 2,987 | 3,007 | -20 | -0.7% | 1,237,500 |
| 2025/03/04 | 3,050 | 3,076 | 3,009 | 3,027 | +9 | +0.3% | 1,092,300 |
| 2025/03/03 | 3,052 | 3,058 | 3,003 | 3,018 | -14 | -0.5% | 1,068,100 |
| 2025/02/28 | 3,064 | 3,065 | 3,027 | 3,032 | -37 | -1.2% | 1,627,800 |
| 2025/02/27 | 3,112 | 3,114 | 3,055 | 3,069 | -31 | -1% | 1,492,600 |
| 2025/02/26 | 3,016 | 3,111 | 3,012 | 3,100 | +112.5 | +3.8% | 2,794,800 |
| 2025/02/25 | 2,938.5 | 2,987.5 | 2,922 | 2,987.5 | +59.5 | +2% | 1,672,300 |
| 2025/02/21 | 2,920 | 2,946 | 2,911 | 2,928 | +15 | +0.5% | 1,394,100 |
| 2025/02/20 | 2,960.5 | 2,967.5 | 2,913 | 2,913 | -36.5 | -1.2% | 1,661,500 |
| 2025/02/19 | 2,950 | 2,968 | 2,920 | 2,949.5 | -40.5 | -1.4% | 2,399,400 |
| 2025/02/18 | 2,996 | 3,007 | 2,985 | 2,990 | -5 | -0.2% | 1,477,000 |
1～
50
件表示中 / 3691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 | 314,000円 | +7.1% | +4.0% | 2.23% | 16.93倍 | 1.90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 |
| ヤクルト | 297,500円 | +1.8% | +2.8% | 2.15% | 17.19倍 | 1.49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 | 355,300円 | +4.8% | +9.8% | 2.81% | 19.25倍 | 1.32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 | 336,800円 | +2.5% | +3.9% | 1.48% | 17.98倍 | 1.61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 |
| サッポロＨＤ | 793,600円 | +0.2% | +72.8% | 0.76% | 56.22倍 | 3.15倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
