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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,080 | 3,082 | 3,046 | 3,061 | -18 | -0.6% | 660,100 |
| 2025/05/22 | 3,099 | 3,109 | 3,060 | 3,079 | -5 | -0.2% | 772,100 |
| 2025/05/21 | 3,075 | 3,099 | 3,069 | 3,084 | +9 | +0.3% | 557,600 |
| 2025/05/20 | 3,121 | 3,128 | 3,075 | 3,075 | -46 | -1.5% | 979,500 |
| 2025/05/19 | 3,111 | 3,144 | 3,106 | 3,121 | -12 | -0.4% | 836,200 |
| 2025/05/16 | 3,154 | 3,156 | 3,109 | 3,133 | -7 | -0.2% | 843,100 |
| 2025/05/15 | 3,131 | 3,179 | 3,123 | 3,140 | +18 | +0.6% | 952,000 |
| 2025/05/14 | 3,165 | 3,180 | 3,115 | 3,122 | -72 | -2.3% | 1,383,900 |
| 2025/05/13 | 3,246 | 3,274 | 3,194 | 3,194 | -55 | -1.7% | 1,288,800 |
| 2025/05/12 | 3,284 | 3,286 | 3,194 | 3,249 | -39 | -1.2% | 1,774,200 |
| 2025/05/09 | 3,256 | 3,320 | 3,234 | 3,288 | -6 | -0.2% | 2,464,400 |
| 2025/05/08 | 3,130 | 3,373 | 3,082 | 3,294 | +179 | +5.7% | 5,691,900 |
| 2025/05/07 | 3,137 | 3,149 | 3,102 | 3,115 | -22 | -0.7% | 1,285,800 |
| 2025/05/02 | 3,128 | 3,156 | 3,107 | 3,137 | -3 | -0.1% | 870,500 |
| 2025/05/01 | 3,130 | 3,150 | 3,102 | 3,140 | -9 | -0.3% | 798,100 |
| 2025/04/30 | 3,161 | 3,162 | 3,124 | 3,149 | -1 | ±0% | 1,363,400 |
| 2025/04/28 | 3,145 | 3,177 | 3,130 | 3,150 | +3 | +0.1% | 821,000 |
| 2025/04/25 | 3,150 | 3,168 | 3,133 | 3,147 | +4 | +0.1% | 768,200 |
| 2025/04/24 | 3,242 | 3,245 | 3,136 | 3,143 | -104 | -3.2% | 948,700 |
| 2025/04/23 | 3,229 | 3,256 | 3,226 | 3,247 | +18 | +0.6% | 979,800 |
| 2025/04/22 | 3,183 | 3,230 | 3,163 | 3,229 | +49 | +1.5% | 959,600 |
| 2025/04/21 | 3,169 | 3,191 | 3,158 | 3,180 | +19 | +0.6% | 713,600 |
| 2025/04/18 | 3,140 | 3,167 | 3,122 | 3,161 | +31 | +1% | 558,300 |
| 2025/04/17 | 3,105 | 3,130 | 3,098 | 3,130 | +3 | +0.1% | 419,100 |
| 2025/04/16 | 3,081 | 3,129 | 3,079 | 3,127 | +27 | +0.9% | 724,400 |
| 2025/04/15 | 3,135 | 3,138 | 3,091 | 3,100 | -12 | -0.4% | 596,800 |
| 2025/04/14 | 3,100 | 3,137 | 3,092 | 3,112 | +59 | +1.9% | 1,028,400 |
| 2025/04/11 | 3,020 | 3,069 | 2,984 | 3,053 | -31 | -1% | 1,152,200 |
| 2025/04/10 | 3,070 | 3,084 | 3,006 | 3,084 | +94.5 | +3.2% | 1,115,700 |
| 2025/04/09 | 2,978.5 | 3,003 | 2,920.5 | 2,989.5 | -10.5 | -0.4% | 1,270,500 |
| 2025/04/08 | 2,942.5 | 3,018 | 2,905 | 3,000 | +67.5 | +2.3% | 1,262,400 |
| 2025/04/07 | 2,930 | 2,994 | 2,866.5 | 2,932.5 | -67.5 | -2.3% | 1,734,300 |
| 2025/04/04 | 2,992.5 | 3,047 | 2,978 | 3,000 | +17.5 | +0.6% | 1,201,400 |
| 2025/04/03 | 2,911 | 2,987.5 | 2,911 | 2,982.5 | +13.5 | +0.5% | 1,374,600 |
| 2025/04/02 | 3,027 | 3,028 | 2,969 | 2,969 | -68 | -2.2% | 1,066,400 |
| 2025/04/01 | 3,088 | 3,088 | 3,027 | 3,037 | -16 | -0.5% | 735,000 |
| 2025/03/31 | 3,079 | 3,087 | 3,042 | 3,053 | -60 | -1.9% | 1,200,600 |
| 2025/03/28 | 3,126 | 3,131 | 3,100 | 3,113 | -65 | -2% | 970,900 |
| 2025/03/27 | 3,135 | 3,178 | 3,130 | 3,178 | +43 | +1.4% | 1,015,800 |
| 2025/03/26 | 3,147 | 3,159 | 3,123 | 3,135 | -27 | -0.9% | 973,300 |
| 2025/03/25 | 3,161 | 3,170 | 3,136 | 3,162 | -5 | -0.2% | 1,189,900 |
| 2025/03/24 | 3,192 | 3,196 | 3,162 | 3,167 | -27 | -0.8% | 855,700 |
| 2025/03/21 | 3,200 | 3,207 | 3,170 | 3,194 | -39 | -1.2% | 1,242,900 |
| 2025/03/19 | 3,221 | 3,251 | 3,220 | 3,233 | +26 | +0.8% | 874,900 |
| 2025/03/18 | 3,201 | 3,221 | 3,196 | 3,207 | +31 | +1% | 846,100 |
| 2025/03/17 | 3,140 | 3,176 | 3,138 | 3,176 | +23 | +0.7% | 782,800 |
| 2025/03/14 | 3,124 | 3,160 | 3,123 | 3,153 | +9 | +0.3% | 794,700 |
| 2025/03/13 | 3,120 | 3,170 | 3,117 | 3,144 | +1 | ±0% | 1,474,100 |
| 2025/03/12 | 3,176 | 3,181 | 3,105 | 3,143 | +4 | +0.1% | 1,561,600 |
| 2025/03/11 | 3,139 | 3,194 | 3,108 | 3,139 | +34 | +1.1% | 2,481,200 |
1～
50
件表示中 / 3705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 | 306,100円 | +4.3% | +1.0% | 2.29% | 16.50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 |
| 東洋水産 | 952,100円 | +7.4% | +0.1% | 2.10% | 15.30倍 | 1.97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 |
| ヤクルト | 303,300円 | +1.3% | -1.8% | 2.18% | 18.37倍 | 1.57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 | 321,100円 | +3.6% | +6.7% | 3.27% | 16.11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 | 330,300円 | +2.5% | +3.9% | 1.51% | 17.64倍 | 1.58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
