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 |
|---|---|---|---|---|---|---|---|
| 2025/12/02 | 2,793.5 | 2,862.5 | 2,788 | 2,862 | +73.5 | +2.6% | 2,110,000 |
| 2025/12/01 | 2,835 | 2,840 | 2,780.5 | 2,788.5 | -46.5 | -1.6% | 1,997,000 |
| 2025/11/28 | 2,806 | 2,845 | 2,796.5 | 2,835 | +30 | +1.1% | 2,172,600 |
| 2025/11/27 | 2,800 | 2,816 | 2,790.5 | 2,805 | +13 | +0.5% | 1,358,600 |
| 2025/11/26 | 2,743 | 2,792 | 2,736.5 | 2,792 | +35.5 | +1.3% | 2,253,700 |
| 2025/11/25 | 2,785.5 | 2,817 | 2,753 | 2,756.5 | -87.5 | -3.1% | 3,015,900 |
| 2025/11/21 | 2,890 | 2,940 | 2,841 | 2,844 | -26 | -0.9% | 16,221,700 |
| 2025/11/20 | 2,838 | 2,870 | 2,821 | 2,870 | +0.5 | ±0% | 1,510,100 |
| 2025/11/19 | 2,841.5 | 2,886 | 2,841 | 2,869.5 | +30 | +1.1% | 1,578,100 |
| 2025/11/18 | 2,867 | 2,874 | 2,839.5 | 2,839.5 | -33.5 | -1.2% | 1,658,200 |
| 2025/11/17 | 2,871 | 2,880 | 2,845.5 | 2,873 | -11 | -0.4% | 1,714,300 |
| 2025/11/14 | 2,892.5 | 2,895 | 2,812 | 2,884 | -15.5 | -0.5% | 1,808,600 |
| 2025/11/13 | 2,815 | 2,899.5 | 2,804 | 2,899.5 | +119 | +4.3% | 3,451,000 |
| 2025/11/12 | 2,720 | 2,792 | 2,715.5 | 2,780.5 | +86 | +3.2% | 3,017,300 |
| 2025/11/11 | 2,733 | 2,734 | 2,665 | 2,694.5 | -120 | -4.3% | 5,849,300 |
| 2025/11/10 | 2,847.5 | 2,863.5 | 2,735 | 2,814.5 | -6 | -0.2% | 7,803,000 |
| 2025/11/07 | 2,759 | 2,820.5 | 2,756 | 2,820.5 | +48.5 | +1.7% | 2,206,100 |
| 2025/11/06 | 2,796 | 2,813 | 2,772 | 2,772 | -8.5 | -0.3% | 1,763,100 |
| 2025/11/05 | 2,795 | 2,806 | 2,755.5 | 2,780.5 | +7.5 | +0.3% | 1,854,300 |
| 2025/11/04 | 2,770 | 2,788 | 2,750 | 2,773 | -6 | -0.2% | 1,735,200 |
| 2025/10/31 | 2,807 | 2,812 | 2,755 | 2,779 | -3.5 | -0.1% | 1,859,000 |
| 2025/10/30 | 2,751 | 2,789 | 2,738 | 2,782.5 | +6.5 | +0.2% | 3,381,900 |
| 2025/10/29 | 2,790 | 2,800 | 2,761 | 2,776 | -35 | -1.2% | 1,652,400 |
| 2025/10/28 | 2,805 | 2,819.5 | 2,784.5 | 2,811 | -5.5 | -0.2% | 1,221,900 |
| 2025/10/27 | 2,805.5 | 2,838 | 2,801.5 | 2,816.5 | +36 | +1.3% | 1,726,600 |
| 2025/10/24 | 2,826.5 | 2,833.5 | 2,774.5 | 2,780.5 | -45.5 | -1.6% | 1,758,300 |
| 2025/10/23 | 2,821 | 2,839 | 2,804 | 2,826 | +13 | +0.5% | 1,534,900 |
| 2025/10/22 | 2,786 | 2,819 | 2,785 | 2,813 | +20 | +0.7% | 1,574,700 |
| 2025/10/21 | 2,767.5 | 2,808 | 2,765.5 | 2,793 | +16.5 | +0.6% | 1,767,400 |
| 2025/10/20 | 2,779 | 2,793 | 2,754 | 2,776.5 | +14.5 | +0.5% | 1,649,500 |
| 2025/10/17 | 2,700 | 2,762 | 2,687 | 2,762 | +85 | +3.2% | 2,390,600 |
| 2025/10/16 | 2,683.5 | 2,699.5 | 2,663.5 | 2,677 | +7 | +0.3% | 1,913,100 |
| 2025/10/15 | 2,701 | 2,709 | 2,670 | 2,670 | -26 | -1% | 1,904,300 |
| 2025/10/14 | 2,650 | 2,696 | 2,628 | 2,696 | +34 | +1.3% | 2,709,700 |
| 2025/10/10 | 2,695.5 | 2,696 | 2,658.5 | 2,662 | -33.5 | -1.2% | 2,581,100 |
| 2025/10/09 | 2,700.5 | 2,715 | 2,687.5 | 2,695.5 | -36.5 | -1.3% | 2,341,100 |
| 2025/10/08 | 2,748.5 | 2,776.5 | 2,724.5 | 2,732 | -8 | -0.3% | 2,217,700 |
| 2025/10/07 | 2,694 | 2,740 | 2,681.5 | 2,740 | +43 | +1.6% | 2,112,500 |
| 2025/10/06 | 2,730 | 2,736 | 2,692 | 2,697 | +7 | +0.3% | 2,405,900 |
| 2025/10/03 | 2,684 | 2,711 | 2,684 | 2,690 | +3.5 | +0.1% | 1,871,200 |
| 2025/10/02 | 2,708 | 2,709.5 | 2,674 | 2,686.5 | -22.5 | -0.8% | 2,593,900 |
| 2025/10/01 | 2,765 | 2,772 | 2,704 | 2,709 | -77 | -2.8% | 3,511,600 |
| 2025/09/30 | 2,820 | 2,824 | 2,786 | 2,786 | -23 | -0.8% | 1,742,000 |
| 2025/09/29 | 2,866 | 2,866 | 2,805.5 | 2,809 | -70.5 | -2.4% | 2,117,700 |
| 2025/09/26 | 2,860.5 | 2,891.5 | 2,857 | 2,879.5 | +3.5 | +0.1% | 2,058,100 |
| 2025/09/25 | 2,900 | 2,914.5 | 2,876 | 2,876 | -5 | -0.2% | 1,692,200 |
| 2025/09/24 | 2,877 | 2,898 | 2,866.5 | 2,881 | +5 | +0.2% | 1,815,000 |
| 2025/09/22 | 2,861 | 2,894.5 | 2,854 | 2,876 | +18 | +0.6% | 1,502,300 |
| 2025/09/19 | 2,865 | 2,892.5 | 2,855 | 2,858 | -24.5 | -0.8% | 1,988,000 |
| 2025/09/18 | 2,893.5 | 2,911.5 | 2,859 | 2,882.5 | +12 | +0.4% | 1,639,400 |
1～
50
件表示中 / 3835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 | 283,150円 | +2.0% | -21.2% | 2.47% | 18.91倍 | 1.69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 | 1,066,000円 | +5.4% | +4.3% | 1.88% | 15.81倍 | 2.11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 |
| 明治ＨＤ | 326,000円 | +2.0% | +6.7% | 3.22% | 16.37倍 | 1.18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 |
| ヤクルト | 241,200円 | -2.0% | -11.7% | 2.74% | 15.21倍 | 1.26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 |
| 山崎パン | 326,600円 | +4.7% | +9.2% | 1.53% | 16.55倍 | 1.53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
