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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 8,390 | 8,400 | 8,310 | 8,320 | -100 | -1.2% | 303,200 |
| 2022/06/09 | 8,480 | 8,530 | 8,420 | 8,420 | -60 | -0.7% | 235,800 |
| 2022/06/08 | 8,580 | 8,620 | 8,480 | 8,480 | ±0 | ±0% | 272,800 |
| 2022/06/07 | 8,560 | 8,640 | 8,450 | 8,480 | -70 | -0.8% | 277,100 |
| 2022/06/06 | 8,460 | 8,560 | 8,450 | 8,550 | +30 | +0.4% | 211,300 |
| 2022/06/03 | 8,460 | 8,560 | 8,440 | 8,520 | +80 | +0.9% | 261,700 |
| 2022/06/02 | 8,550 | 8,590 | 8,390 | 8,440 | -130 | -1.5% | 274,100 |
| 2022/06/01 | 8,440 | 8,600 | 8,440 | 8,570 | +150 | +1.8% | 308,700 |
| 2022/05/31 | 8,480 | 8,520 | 8,400 | 8,420 | -50 | -0.6% | 1,289,700 |
| 2022/05/30 | 8,400 | 8,470 | 8,370 | 8,470 | +90 | +1.1% | 924,900 |
| 2022/05/27 | 8,480 | 8,490 | 8,340 | 8,380 | -110 | -1.3% | 450,600 |
| 2022/05/26 | 8,550 | 8,640 | 8,480 | 8,490 | -100 | -1.2% | 243,700 |
| 2022/05/25 | 8,690 | 8,690 | 8,540 | 8,590 | -40 | -0.5% | 251,300 |
| 2022/05/24 | 8,600 | 8,660 | 8,560 | 8,630 | -20 | -0.2% | 245,000 |
| 2022/05/23 | 8,690 | 8,780 | 8,640 | 8,650 | +80 | +0.9% | 275,400 |
| 2022/05/20 | 8,670 | 8,690 | 8,550 | 8,570 | -120 | -1.4% | 275,600 |
| 2022/05/19 | 8,600 | 8,690 | 8,510 | 8,690 | -50 | -0.6% | 326,000 |
| 2022/05/18 | 8,550 | 8,750 | 8,490 | 8,740 | +200 | +2.3% | 484,600 |
| 2022/05/17 | 8,440 | 8,660 | 8,430 | 8,540 | +140 | +1.7% | 622,500 |
| 2022/05/16 | 8,600 | 8,770 | 8,340 | 8,400 | -340 | -3.9% | 990,100 |
| 2022/05/13 | 8,820 | 9,100 | 8,710 | 8,740 | -110 | -1.2% | 769,400 |
| 2022/05/12 | 8,850 | 8,950 | 8,820 | 8,850 | -100 | -1.1% | 421,900 |
| 2022/05/11 | 8,960 | 9,000 | 8,850 | 8,950 | +20 | +0.2% | 290,300 |
| 2022/05/10 | 8,890 | 8,990 | 8,880 | 8,930 | -10 | -0.1% | 455,900 |
| 2022/05/09 | 9,170 | 9,180 | 8,930 | 8,940 | -180 | -2% | 353,100 |
| 2022/05/06 | 9,130 | 9,150 | 8,980 | 9,120 | +60 | +0.7% | 327,600 |
| 2022/05/02 | 8,970 | 9,100 | 8,930 | 9,060 | +10 | +0.1% | 270,400 |
| 2022/04/28 | 8,850 | 9,080 | 8,830 | 9,050 | +170 | +1.9% | 295,200 |
| 2022/04/27 | 9,200 | 9,220 | 8,810 | 8,880 | -140 | -1.6% | 832,300 |
| 2022/04/26 | 8,930 | 9,090 | 8,920 | 9,020 | +140 | +1.6% | 348,900 |
| 2022/04/25 | 8,870 | 8,960 | 8,840 | 8,880 | -20 | -0.2% | 341,200 |
| 2022/04/22 | 8,800 | 8,930 | 8,770 | 8,900 | +40 | +0.5% | 221,900 |
| 2022/04/21 | 8,880 | 8,940 | 8,820 | 8,860 | ±0 | ±0% | 200,800 |
| 2022/04/20 | 8,860 | 8,880 | 8,750 | 8,860 | +20 | +0.2% | 227,300 |
| 2022/04/19 | 8,850 | 8,890 | 8,770 | 8,840 | +40 | +0.5% | 186,300 |
| 2022/04/18 | 8,900 | 8,900 | 8,700 | 8,800 | -140 | -1.6% | 154,900 |
| 2022/04/15 | 8,890 | 8,990 | 8,850 | 8,940 | +20 | +0.2% | 161,500 |
| 2022/04/14 | 8,820 | 8,930 | 8,810 | 8,920 | +70 | +0.8% | 152,700 |
| 2022/04/13 | 8,960 | 8,990 | 8,830 | 8,850 | -90 | -1% | 270,300 |
| 2022/04/12 | 8,950 | 9,020 | 8,910 | 8,940 | +20 | +0.2% | 261,100 |
| 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 |
801～
850
件表示中 / 3783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 | 281,100円 | +4.3% | +1.0% | 2.49% | 14.81倍 | 1.70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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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 | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84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 | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57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
