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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 3,040 | 3,119 | 3,026 | 3,105 | +93 | +3.1% | 1,534,800 |
| 2025/03/07 | 2,989 | 3,017 | 2,973.5 | 3,012 | +1 | ±0% | 1,251,100 |
| 2025/03/06 | 3,012 | 3,020 | 2,999 | 3,011 | +4 | +0.1% | 914,300 |
| 2025/03/05 | 3,026 | 3,028 | 2,987 | 3,007 | -20 | -0.7% | 1,237,500 |
| 2025/03/04 | 3,050 | 3,076 | 3,009 | 3,027 | +9 | +0.3% | 1,092,300 |
| 2025/03/03 | 3,052 | 3,058 | 3,003 | 3,018 | -14 | -0.5% | 1,068,100 |
| 2025/02/28 | 3,064 | 3,065 | 3,027 | 3,032 | -37 | -1.2% | 1,627,800 |
| 2025/02/27 | 3,112 | 3,114 | 3,055 | 3,069 | -31 | -1% | 1,492,600 |
| 2025/02/26 | 3,016 | 3,111 | 3,012 | 3,100 | +112.5 | +3.8% | 2,794,800 |
| 2025/02/25 | 2,938.5 | 2,987.5 | 2,922 | 2,987.5 | +59.5 | +2% | 1,672,300 |
| 2025/02/21 | 2,920 | 2,946 | 2,911 | 2,928 | +15 | +0.5% | 1,394,100 |
| 2025/02/20 | 2,960.5 | 2,967.5 | 2,913 | 2,913 | -36.5 | -1.2% | 1,661,500 |
| 2025/02/19 | 2,950 | 2,968 | 2,920 | 2,949.5 | -40.5 | -1.4% | 2,399,400 |
| 2025/02/18 | 2,996 | 3,007 | 2,985 | 2,990 | -5 | -0.2% | 1,477,000 |
| 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 |
1～
50
件表示中 / 3673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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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 |
| 明治ＨＤ | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 |
| 東洋水産 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 |
| 山崎パン | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39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 | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69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
