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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 4,010 | 4,011 | 3,955 | 3,978 | -41 | -1% | 839,900 |
| 2024/11/28 | 3,930 | 4,035 | 3,924 | 4,019 | +112 | +2.9% | 1,059,100 |
| 2024/11/27 | 3,902 | 3,932 | 3,885 | 3,907 | +5 | +0.1% | 910,200 |
| 2024/11/26 | 3,895 | 3,913 | 3,872 | 3,902 | -12 | -0.3% | 796,500 |
| 2024/11/25 | 3,878 | 3,939 | 3,863 | 3,914 | +85 | +2.2% | 2,499,100 |
| 2024/11/22 | 3,822 | 3,874 | 3,821 | 3,829 | +7 | +0.2% | 986,600 |
| 2024/11/21 | 3,801 | 3,845 | 3,801 | 3,822 | +18 | +0.5% | 755,100 |
| 2024/11/20 | 3,830 | 3,851 | 3,775 | 3,804 | -25 | -0.7% | 817,600 |
| 2024/11/19 | 3,842 | 3,869 | 3,829 | 3,829 | +3 | +0.1% | 806,900 |
| 2024/11/18 | 3,828 | 3,846 | 3,803 | 3,826 | -2 | -0.1% | 878,000 |
| 2024/11/15 | 3,800 | 3,881 | 3,792 | 3,828 | -12 | -0.3% | 1,170,600 |
| 2024/11/14 | 3,860 | 3,910 | 3,826 | 3,840 | -54 | -1.4% | 1,661,600 |
| 2024/11/13 | 3,940 | 3,975 | 3,851 | 3,894 | -48 | -1.2% | 1,730,500 |
| 2024/11/12 | 3,940 | 4,008 | 3,928 | 3,942 | +142 | +3.7% | 3,384,500 |
| 2024/11/11 | 4,142 | 4,234 | 3,750 | 3,800 | -326 | -7.9% | 5,989,500 |
| 2024/11/08 | 4,107 | 4,128 | 4,089 | 4,126 | +29 | +0.7% | 915,400 |
| 2024/11/07 | 4,085 | 4,144 | 4,075 | 4,097 | +74 | +1.8% | 996,100 |
| 2024/11/06 | 4,037 | 4,100 | 4,023 | 4,023 | -17 | -0.4% | 823,100 |
| 2024/11/05 | 4,060 | 4,061 | 4,007 | 4,040 | -22 | -0.5% | 760,900 |
| 2024/11/01 | 4,055 | 4,092 | 4,044 | 4,062 | -58 | -1.4% | 636,800 |
| 2024/10/31 | 4,140 | 4,149 | 4,094 | 4,120 | -64 | -1.5% | 823,000 |
| 2024/10/30 | 4,175 | 4,194 | 4,130 | 4,184 | +41 | +1% | 5,779,900 |
101～
150
件表示中 / 3719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 | 298,200円 | +4.3% | +1.0% | 2.35% | 16.00倍 | 1.83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 | 292,900円 | +1.3% | -1.8% | 2.25% | 17.56倍 | 1.50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 | 321,500円 | +3.6% | +6.7% | 3.27% | 16.13倍 | 1.16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 | 319,300円 | +2.5% | +3.9% | 1.57% | 17.05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 |
| サッポロＨＤ | 744,100円 | +0.2% | +72.8% | 0.81% | 52.72倍 | 2.96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
