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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 8,930 | 8,980 | 8,810 | 8,920 | ±0 | ±0% | 226,800 |
| 2022/04/08 | 8,720 | 8,950 | 8,660 | 8,920 | +170 | +1.9% | 482,400 |
| 2022/04/07 | 8,580 | 8,780 | 8,560 | 8,750 | +150 | +1.7% | 285,600 |
| 2022/04/06 | 8,720 | 8,750 | 8,580 | 8,600 | -140 | -1.6% | 208,900 |
| 2022/04/05 | 8,820 | 8,830 | 8,680 | 8,740 | ±0 | ±0% | 270,700 |
| 2022/04/04 | 8,650 | 8,750 | 8,610 | 8,740 | +130 | +1.5% | 256,500 |
| 2022/04/01 | 8,500 | 8,620 | 8,490 | 8,610 | +40 | +0.5% | 247,500 |
| 2022/03/31 | 8,730 | 8,770 | 8,540 | 8,570 | -160 | -1.8% | 246,100 |
| 2022/03/30 | 8,740 | 8,780 | 8,620 | 8,730 | -110 | -1.2% | 421,800 |
| 2022/03/29 | 8,870 | 8,870 | 8,740 | 8,840 | +30 | +0.3% | 337,900 |
| 2022/03/28 | 8,760 | 8,830 | 8,740 | 8,810 | +50 | +0.6% | 177,800 |
| 2022/03/25 | 8,780 | 8,820 | 8,710 | 8,760 | +40 | +0.5% | 238,100 |
| 2022/03/24 | 8,750 | 8,810 | 8,650 | 8,720 | -90 | -1% | 270,200 |
| 2022/03/23 | 8,740 | 8,880 | 8,670 | 8,810 | +150 | +1.7% | 307,200 |
| 2022/03/22 | 8,850 | 8,860 | 8,590 | 8,660 | -150 | -1.7% | 425,000 |
| 2022/03/18 | 8,760 | 8,890 | 8,720 | 8,810 | +50 | +0.6% | 436,500 |
| 2022/03/17 | 8,770 | 8,830 | 8,660 | 8,760 | +90 | +1% | 292,700 |
| 2022/03/16 | 8,570 | 8,770 | 8,570 | 8,670 | +180 | +2.1% | 366,800 |
| 2022/03/15 | 8,330 | 8,570 | 8,330 | 8,490 | +180 | +2.2% | 345,200 |
| 2022/03/14 | 8,430 | 8,430 | 8,280 | 8,310 | -140 | -1.7% | 373,500 |
| 2022/03/11 | 8,500 | 8,540 | 8,400 | 8,450 | -160 | -1.9% | 397,800 |
| 2022/03/10 | 8,510 | 8,670 | 8,500 | 8,610 | +160 | +1.9% | 359,200 |
| 2022/03/09 | 8,590 | 8,590 | 8,370 | 8,450 | -270 | -3.1% | 555,600 |
| 2022/03/08 | 8,790 | 8,900 | 8,690 | 8,720 | -160 | -1.8% | 551,300 |
| 2022/03/07 | 8,900 | 9,000 | 8,830 | 8,880 | -220 | -2.4% | 366,500 |
| 2022/03/04 | 9,040 | 9,140 | 9,010 | 9,100 | +120 | +1.3% | 326,900 |
| 2022/03/03 | 9,050 | 9,120 | 8,980 | 8,980 | -70 | -0.8% | 211,900 |
| 2022/03/02 | 9,120 | 9,150 | 9,050 | 9,050 | -30 | -0.3% | 276,600 |
| 2022/03/01 | 9,150 | 9,200 | 9,020 | 9,080 | -90 | -1% | 272,800 |
| 2022/02/28 | 9,030 | 9,200 | 9,000 | 9,170 | +190 | +2.1% | 495,200 |
| 2022/02/25 | 9,310 | 9,370 | 8,980 | 8,980 | -230 | -2.5% | 446,000 |
| 2022/02/24 | 9,140 | 9,230 | 9,110 | 9,210 | +50 | +0.5% | 324,400 |
| 2022/02/22 | 9,100 | 9,180 | 9,030 | 9,160 | -40 | -0.4% | 218,000 |
| 2022/02/21 | 9,090 | 9,200 | 9,090 | 9,200 | +60 | +0.7% | 187,900 |
| 2022/02/18 | 9,110 | 9,160 | 9,090 | 9,140 | +60 | +0.7% | 218,600 |
| 2022/02/17 | 9,100 | 9,130 | 9,000 | 9,080 | -10 | -0.1% | 197,900 |
| 2022/02/16 | 9,010 | 9,140 | 8,980 | 9,090 | +50 | +0.6% | 258,500 |
| 2022/02/15 | 8,950 | 9,070 | 8,930 | 9,040 | +80 | +0.9% | 302,200 |
| 2022/02/14 | 8,840 | 8,970 | 8,840 | 8,960 | +20 | +0.2% | 290,300 |
| 2022/02/10 | 8,960 | 8,970 | 8,820 | 8,940 | -30 | -0.3% | 281,800 |
| 2022/02/09 | 9,000 | 9,050 | 8,860 | 8,970 | -90 | -1% | 290,300 |
| 2022/02/08 | 8,950 | 9,120 | 8,910 | 9,060 | +100 | +1.1% | 307,300 |
| 2022/02/07 | 8,730 | 8,990 | 8,650 | 8,960 | +240 | +2.8% | 539,900 |
| 2022/02/04 | 8,700 | 8,870 | 8,680 | 8,720 | +370 | +4.4% | 841,200 |
| 2022/02/03 | 7,980 | 8,570 | 7,880 | 8,350 | +360 | +4.5% | 829,000 |
| 2022/02/02 | 8,040 | 8,080 | 7,930 | 7,990 | -40 | -0.5% | 253,900 |
| 2022/02/01 | 8,010 | 8,130 | 7,980 | 8,030 | -100 | -1.2% | 207,100 |
| 2022/01/31 | 8,150 | 8,160 | 8,020 | 8,130 | -30 | -0.4% | 223,700 |
| 2022/01/28 | 8,180 | 8,230 | 8,130 | 8,160 | +110 | +1.4% | 216,500 |
| 2022/01/27 | 8,030 | 8,090 | 7,950 | 8,050 | -20 | -0.2% | 238,100 |
751～
800
件表示中 / 3693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 | 311,500円 | +7.1% | +4.0% | 2.25% | 16.79倍 | 1.88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 |
| 明治ＨＤ | 359,700円 | +4.8% | +9.8% | 2.78% | 19.49倍 | 1.33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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.12倍 | 1.48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 | 340,700円 | +2.5% | +3.9% | 1.47% | 18.19倍 | 1.63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 | 797,900円 | +0.2% | +72.8% | 0.75% | 56.52倍 | 3.17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
