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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,162 | 4,168 | 4,122 | 4,146 | -60 | -1.4% | 915,400 |
| 2024/04/25 | 4,237 | 4,245 | 4,193 | 4,206 | -6 | -0.1% | 787,400 |
| 2024/04/24 | 4,221 | 4,225 | 4,176 | 4,212 | -25 | -0.6% | 757,900 |
| 2024/04/23 | 4,205 | 4,248 | 4,205 | 4,237 | -14 | -0.3% | 653,500 |
| 2024/04/22 | 4,130 | 4,275 | 4,119 | 4,251 | +186 | +4.6% | 1,731,800 |
| 2024/04/19 | 4,060 | 4,097 | 4,035 | 4,065 | -4 | -0.1% | 1,296,500 |
| 2024/04/18 | 4,060 | 4,117 | 4,057 | 4,069 | ±0 | ±0% | 902,800 |
| 2024/04/17 | 4,078 | 4,080 | 4,023 | 4,069 | +7 | +0.2% | 679,800 |
| 2024/04/16 | 4,080 | 4,080 | 4,019 | 4,062 | -39 | -1% | 1,129,800 |
| 2024/04/15 | 4,103 | 4,109 | 4,061 | 4,101 | -8 | -0.2% | 719,300 |
| 2024/04/12 | 4,098 | 4,146 | 4,080 | 4,109 | +24 | +0.6% | 892,800 |
| 2024/04/11 | 4,081 | 4,089 | 4,057 | 4,085 | +4 | +0.1% | 796,300 |
| 2024/04/10 | 4,076 | 4,106 | 4,075 | 4,081 | +5 | +0.1% | 604,000 |
| 2024/04/09 | 4,070 | 4,095 | 4,046 | 4,076 | ±0 | ±0% | 1,076,600 |
| 2024/04/08 | 4,154 | 4,157 | 4,072 | 4,076 | -60 | -1.5% | 896,000 |
| 2024/04/05 | 4,117 | 4,168 | 4,104 | 4,136 | +24 | +0.6% | 721,200 |
| 2024/04/04 | 4,112 | 4,129 | 4,089 | 4,112 | ±0 | ±0% | 744,900 |
| 2024/04/03 | 4,085 | 4,117 | 4,055 | 4,112 | -6 | -0.1% | 894,400 |
| 2024/04/02 | 4,200 | 4,210 | 4,111 | 4,118 | -83 | -2% | 1,107,300 |
| 2024/04/01 | 4,203 | 4,232 | 4,156 | 4,201 | +1 | ±0% | 1,004,600 |
| 2024/03/29 | 4,184 | 4,203 | 4,175 | 4,200 | +30 | +0.7% | 569,800 |
| 2024/03/28 | 4,226 | 4,250 | 4,168 | 4,170 | -131 | -3% | 1,056,100 |
| 2024/03/27 | 4,292 | 4,317 | 4,277 | 4,301 | +18 | +0.4% | 896,800 |
| 2024/03/26 | 4,284 | 4,292 | 4,244 | 4,283 | -2 | ±0% | 679,200 |
| 2024/03/25 | 4,359 | 4,360 | 4,282 | 4,285 | -39 | -0.9% | 977,900 |
| 2024/03/22 | 4,286 | 4,331 | 4,275 | 4,324 | +44 | +1% | 1,251,600 |
| 2024/03/21 | 4,299 | 4,316 | 4,262 | 4,280 | -36 | -0.8% | 1,557,700 |
| 2024/03/19 | 4,318 | 4,337 | 4,276 | 4,316 | +10 | +0.2% | 967,400 |
| 2024/03/18 | 4,279 | 4,333 | 4,275 | 4,306 | +27 | +0.6% | 883,600 |
| 2024/03/15 | 4,273 | 4,316 | 4,264 | 4,279 | +14 | +0.3% | 1,062,500 |
| 2024/03/14 | 4,208 | 4,273 | 4,190 | 4,265 | +30 | +0.7% | 920,200 |
| 2024/03/13 | 4,209 | 4,257 | 4,190 | 4,235 | -18 | -0.4% | 769,000 |
| 2024/03/12 | 4,222 | 4,274 | 4,207 | 4,253 | +69 | +1.6% | 1,380,200 |
| 2024/03/11 | 4,200 | 4,206 | 4,138 | 4,184 | -37 | -0.9% | 1,175,000 |
| 2024/03/08 | 4,220 | 4,232 | 4,182 | 4,221 | -64 | -1.5% | 1,554,400 |
| 2024/03/07 | 4,306 | 4,317 | 4,270 | 4,285 | -15 | -0.3% | 1,050,000 |
| 2024/03/06 | 4,317 | 4,320 | 4,287 | 4,300 | +29 | +0.7% | 1,268,100 |
| 2024/03/05 | 4,306 | 4,313 | 4,242 | 4,271 | -51 | -1.2% | 1,335,000 |
| 2024/03/04 | 4,379 | 4,385 | 4,315 | 4,322 | -70 | -1.6% | 1,164,700 |
| 2024/03/01 | 4,405 | 4,437 | 4,383 | 4,392 | +15 | +0.3% | 1,439,700 |
| 2024/02/29 | 4,422 | 4,427 | 4,336 | 4,377 | -45 | -1% | 1,931,300 |
| 2024/02/28 | 4,400 | 4,457 | 4,393 | 4,422 | +12 | +0.3% | 1,217,400 |
| 2024/02/27 | 4,409 | 4,438 | 4,371 | 4,410 | +10 | +0.2% | 1,281,100 |
| 2024/02/26 | 4,430 | 4,456 | 4,400 | 4,400 | ±0 | ±0% | 1,568,300 |
| 2024/02/22 | 4,419 | 4,471 | 4,393 | 4,400 | -34 | -0.8% | 1,930,000 |
| 2024/02/21 | 4,500 | 4,515 | 4,421 | 4,434 | -40 | -0.9% | 1,134,000 |
| 2024/02/20 | 4,500 | 4,528 | 4,465 | 4,474 | +32 | +0.7% | 1,398,900 |
| 2024/02/19 | 4,358 | 4,458 | 4,355 | 4,442 | +103 | +2.4% | 1,206,500 |
| 2024/02/16 | 4,398 | 4,415 | 4,313 | 4,339 | -18 | -0.4% | 2,113,400 |
| 2024/02/15 | 4,420 | 4,429 | 4,340 | 4,357 | -102 | -2.3% | 2,513,300 |
1～
50
件表示中 / 3445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 | 414,600円 | +7.6% | +29.4% | 1.61% | 23.13倍 | 2.61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 |
| キッコーマン | 195,800円 | +7.9% | +12.8% | 0.95% | 36.82倍 | 4.05倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| サントリーＢＦ | 503,900円 | +4.9% | +4.7% | 2.18% | 18.43倍 | 1.43倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 954,400円 | +6.9% | +30.4% | 1.26% | 22.67倍 | 2.26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 | 305,800円 | +6.2% | +3.2% | 1.81% | 17.83倍 | 1.66倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
