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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,011 | 3,034 | 2,995 | 2,995 | -16 | -0.5% | 1,504,600 |
| 2025/02/14 | 3,060 | 3,060 | 3,011 | 3,011 | -49 | -1.6% | 1,295,200 |
| 2025/02/13 | 3,030 | 3,105 | 3,024 | 3,060 | +34 | +1.1% | 1,580,000 |
| 2025/02/12 | 3,101 | 3,110 | 3,011 | 3,026 | -49 | -1.6% | 2,348,400 |
| 2025/02/10 | 3,114 | 3,118 | 3,069 | 3,075 | -15 | -0.5% | 1,624,500 |
| 2025/02/07 | 3,143 | 3,148 | 3,090 | 3,090 | -43 | -1.4% | 1,987,100 |
| 2025/02/06 | 3,134 | 3,184 | 3,086 | 3,133 | -101 | -3.1% | 4,563,700 |
| 2025/02/05 | 3,320 | 3,400 | 3,164 | 3,234 | -90 | -2.7% | 4,611,800 |
| 2025/02/04 | 3,372 | 3,379 | 3,324 | 3,324 | -31 | -0.9% | 1,174,600 |
| 2025/02/03 | 3,415 | 3,433 | 3,305 | 3,355 | -122 | -3.5% | 2,277,800 |
| 2025/01/31 | 3,571 | 3,590 | 3,472 | 3,477 | -94 | -2.6% | 2,111,400 |
| 2025/01/30 | 3,568 | 3,590 | 3,562 | 3,571 | +4 | +0.1% | 616,200 |
| 2025/01/29 | 3,594 | 3,603 | 3,560 | 3,567 | -32 | -0.9% | 777,600 |
| 2025/01/28 | 3,595 | 3,612 | 3,571 | 3,599 | +32 | +0.9% | 491,500 |
| 2025/01/27 | 3,582 | 3,599 | 3,566 | 3,567 | +19 | +0.5% | 734,300 |
| 2025/01/24 | 3,550 | 3,587 | 3,539 | 3,548 | +29 | +0.8% | 933,400 |
| 2025/01/23 | 3,524 | 3,531 | 3,492 | 3,519 | -38 | -1.1% | 1,706,700 |
| 2025/01/22 | 3,567 | 3,571 | 3,543 | 3,557 | +10 | +0.3% | 728,600 |
| 2025/01/21 | 3,555 | 3,557 | 3,532 | 3,547 | +1 | ±0% | 622,600 |
| 2025/01/20 | 3,533 | 3,564 | 3,530 | 3,546 | +19 | +0.5% | 553,900 |
| 2025/01/17 | 3,534 | 3,602 | 3,527 | 3,527 | +13 | +0.4% | 1,535,800 |
| 2025/01/16 | 3,550 | 3,559 | 3,505 | 3,514 | -27 | -0.8% | 1,070,700 |
| 2025/01/15 | 3,574 | 3,615 | 3,536 | 3,541 | -16 | -0.4% | 1,037,400 |
| 2025/01/14 | 3,560 | 3,578 | 3,531 | 3,557 | -14 | -0.4% | 1,253,900 |
| 2025/01/10 | 3,606 | 3,623 | 3,565 | 3,571 | -26 | -0.7% | 1,111,600 |
| 2025/01/09 | 3,631 | 3,639 | 3,563 | 3,597 | -75 | -2% | 2,109,400 |
| 2025/01/08 | 3,752 | 3,754 | 3,672 | 3,672 | -80 | -2.1% | 1,312,000 |
| 2025/01/07 | 3,759 | 3,770 | 3,738 | 3,752 | -7 | -0.2% | 992,600 |
| 2025/01/06 | 3,823 | 3,839 | 3,754 | 3,759 | -64 | -1.7% | 1,015,300 |
| 2024/12/30 | 3,848 | 3,848 | 3,803 | 3,823 | +5 | +0.1% | 683,000 |
| 2024/12/27 | 3,780 | 3,818 | 3,776 | 3,818 | +39 | +1% | 1,087,600 |
| 2024/12/26 | 3,756 | 3,779 | 3,752 | 3,779 | +23 | +0.6% | 609,500 |
| 2024/12/25 | 3,791 | 3,791 | 3,715 | 3,756 | -29 | -0.8% | 746,800 |
| 2024/12/24 | 3,776 | 3,799 | 3,760 | 3,785 | +13 | +0.3% | 659,700 |
| 2024/12/23 | 3,820 | 3,824 | 3,772 | 3,772 | -10 | -0.3% | 852,400 |
| 2024/12/20 | 3,800 | 3,847 | 3,782 | 3,782 | +2 | +0.1% | 2,497,000 |
| 2024/12/19 | 3,731 | 3,810 | 3,724 | 3,780 | -6 | -0.2% | 772,900 |
| 2024/12/18 | 3,847 | 3,859 | 3,786 | 3,786 | -49 | -1.3% | 1,199,700 |
| 2024/12/17 | 3,866 | 3,898 | 3,834 | 3,835 | -44 | -1.1% | 824,600 |
| 2024/12/16 | 3,915 | 3,957 | 3,875 | 3,879 | -35 | -0.9% | 764,900 |
| 2024/12/13 | 3,946 | 3,980 | 3,911 | 3,914 | -113 | -2.8% | 1,374,800 |
| 2024/12/12 | 3,973 | 4,047 | 3,946 | 4,027 | +68 | +1.7% | 1,086,900 |
| 2024/12/11 | 4,025 | 4,042 | 3,940 | 3,959 | -57 | -1.4% | 915,200 |
| 2024/12/10 | 4,021 | 4,037 | 3,983 | 4,016 | +21 | +0.5% | 864,800 |
| 2024/12/09 | 4,000 | 4,014 | 3,951 | 3,995 | -26 | -0.6% | 1,015,600 |
| 2024/12/06 | 4,080 | 4,096 | 3,988 | 4,021 | -54 | -1.3% | 588,100 |
| 2024/12/05 | 4,080 | 4,082 | 4,023 | 4,075 | -8 | -0.2% | 717,900 |
| 2024/12/04 | 4,038 | 4,100 | 4,030 | 4,083 | +45 | +1.1% | 793,100 |
| 2024/12/03 | 4,045 | 4,070 | 4,017 | 4,038 | +24 | +0.6% | 905,700 |
| 2024/12/02 | 3,986 | 4,024 | 3,974 | 4,014 | +36 | +0.9% | 710,400 |
51～
100
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 | 312,600円 | +7.1% | +4.0% | 2.24% | 16.85倍 | 1.89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 | 295,800円 | +1.8% | +2.8% | 2.16% | 17.09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 |
| 明治ＨＤ | 354,800円 | +4.8% | +9.8% | 2.82% | 19.22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 | 334,900円 | +2.5% | +3.9% | 1.49% | 17.88倍 | 1.60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 | 787,100円 | +0.2% | +72.8% | 0.76% | 55.76倍 | 3.12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
