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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,835 | 2,846.5 | 2,811 | 2,811 | -24 | -0.8% | 1,546,700 |
| 2025/09/11 | 2,820.5 | 2,837.5 | 2,808 | 2,835 | +14 | +0.5% | 1,146,400 |
| 2025/09/10 | 2,836 | 2,838 | 2,814.5 | 2,821 | -17 | -0.6% | 1,066,300 |
| 2025/09/09 | 2,882 | 2,887.5 | 2,838 | 2,838 | -29 | -1% | 1,719,600 |
| 2025/09/08 | 2,870 | 2,881 | 2,863 | 2,867 | +12 | +0.4% | 1,350,300 |
| 2025/09/05 | 2,850 | 2,869.5 | 2,843 | 2,855 | +5.5 | +0.2% | 1,435,100 |
| 2025/09/04 | 2,834 | 2,849.5 | 2,809 | 2,849.5 | +15.5 | +0.5% | 1,504,600 |
| 2025/09/03 | 2,841 | 2,858.5 | 2,823 | 2,834 | -14 | -0.5% | 1,645,200 |
| 2025/09/02 | 2,846.5 | 2,859 | 2,835.5 | 2,848 | +15 | +0.5% | 1,500,500 |
| 2025/09/01 | 2,790 | 2,854.5 | 2,783 | 2,833 | +61 | +2.2% | 2,341,900 |
| 2025/08/29 | 2,789 | 2,796 | 2,772 | 2,772 | -29 | -1% | 1,397,700 |
| 2025/08/28 | 2,786 | 2,802.5 | 2,783 | 2,801 | +11 | +0.4% | 1,472,100 |
| 2025/08/27 | 2,752 | 2,790 | 2,750.5 | 2,790 | +26 | +0.9% | 1,304,600 |
| 2025/08/26 | 2,777.5 | 2,786 | 2,746 | 2,764 | -13.5 | -0.5% | 2,636,300 |
| 2025/08/25 | 2,800 | 2,802 | 2,767 | 2,777.5 | -11.5 | -0.4% | 1,764,400 |
| 2025/08/22 | 2,796 | 2,796 | 2,777 | 2,789 | -9 | -0.3% | 1,455,400 |
| 2025/08/21 | 2,830 | 2,834 | 2,790 | 2,798 | -28.5 | -1% | 1,460,400 |
| 2025/08/20 | 2,809.5 | 2,851 | 2,805 | 2,826.5 | +30.5 | +1.1% | 2,361,300 |
| 2025/08/19 | 2,784 | 2,800.5 | 2,775 | 2,796 | +11.5 | +0.4% | 1,369,000 |
| 2025/08/18 | 2,800 | 2,820 | 2,784 | 2,784.5 | -8 | -0.3% | 1,999,200 |
| 2025/08/15 | 2,791 | 2,801 | 2,766.5 | 2,792.5 | -5.5 | -0.2% | 1,673,500 |
| 2025/08/14 | 2,805 | 2,815.5 | 2,788 | 2,798 | -7.5 | -0.3% | 1,587,000 |
| 2025/08/13 | 2,827 | 2,847 | 2,805 | 2,805.5 | -32.5 | -1.1% | 1,970,400 |
| 2025/08/12 | 2,824 | 2,857 | 2,812 | 2,838 | +9 | +0.3% | 1,983,000 |
| 2025/08/08 | 2,805 | 2,885.5 | 2,800 | 2,829 | +44.5 | +1.6% | 2,842,400 |
| 2025/08/07 | 2,778.5 | 2,811.5 | 2,760.5 | 2,784.5 | +3 | +0.1% | 2,270,000 |
| 2025/08/06 | 2,747.5 | 2,798.5 | 2,738.5 | 2,781.5 | +47.5 | +1.7% | 3,182,200 |
| 2025/08/05 | 2,680.5 | 2,775 | 2,665.5 | 2,734 | +53.5 | +2% | 5,704,900 |
| 2025/08/04 | 2,857 | 2,884 | 2,656 | 2,680.5 | -177.5 | -6.2% | 10,114,100 |
| 2025/08/01 | 2,883 | 2,905.5 | 2,858 | 2,858 | -13 | -0.5% | 1,945,200 |
| 2025/07/31 | 2,888 | 2,894 | 2,866 | 2,871 | +1.5 | +0.1% | 1,490,700 |
| 2025/07/30 | 2,856.5 | 2,876 | 2,848.5 | 2,869.5 | +12.5 | +0.4% | 1,441,000 |
| 2025/07/29 | 2,890.5 | 2,922 | 2,854 | 2,857 | -38.5 | -1.3% | 1,981,800 |
| 2025/07/28 | 2,898 | 2,917 | 2,894 | 2,895.5 | -1 | ±0% | 889,600 |
| 2025/07/25 | 2,933 | 2,937 | 2,892 | 2,896.5 | -8.5 | -0.3% | 1,285,900 |
| 2025/07/24 | 2,933.5 | 2,948.5 | 2,905 | 2,905 | -9.5 | -0.3% | 1,470,800 |
| 2025/07/23 | 2,849.5 | 2,938 | 2,849 | 2,914.5 | +79.5 | +2.8% | 2,585,200 |
| 2025/07/22 | 2,901 | 2,910 | 2,833 | 2,835 | -73.5 | -2.5% | 3,216,300 |
| 2025/07/18 | 2,920.5 | 2,932.5 | 2,899 | 2,908.5 | -9.5 | -0.3% | 1,157,800 |
| 2025/07/17 | 2,901 | 2,918 | 2,895.5 | 2,918 | +8.5 | +0.3% | 1,116,400 |
| 2025/07/16 | 2,920 | 2,929 | 2,903.5 | 2,909.5 | -23 | -0.8% | 1,013,200 |
| 2025/07/15 | 2,945 | 2,964.5 | 2,924 | 2,932.5 | -12.5 | -0.4% | 828,600 |
| 2025/07/14 | 2,961.5 | 2,995.5 | 2,945 | 2,945 | +9.5 | +0.3% | 1,001,900 |
| 2025/07/11 | 2,917.5 | 2,946.5 | 2,911 | 2,935.5 | +38 | +1.3% | 1,062,600 |
| 2025/07/10 | 2,920 | 2,924 | 2,890 | 2,897.5 | -22.5 | -0.8% | 1,683,300 |
| 2025/07/09 | 2,929 | 2,944.5 | 2,920 | 2,920 | -3 | -0.1% | 1,021,500 |
| 2025/07/08 | 2,973.5 | 2,977.5 | 2,922 | 2,923 | -51 | -1.7% | 1,417,800 |
| 2025/07/07 | 3,016 | 3,028 | 2,972.5 | 2,974 | -32 | -1.1% | 780,700 |
| 2025/07/04 | 3,023 | 3,052 | 3,006 | 3,006 | -53 | -1.7% | 1,087,100 |
| 2025/07/03 | 3,075 | 3,144 | 3,059 | 3,059 | -20 | -0.6% | 1,566,100 |
1～
50
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
