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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/07/02 | 3,024 | 3,079 | 3,020 | 3,079 | +74 | +2.5% | 1,633,000 |
| 2025/07/01 | 3,000 | 3,027 | 2,986.5 | 3,005 | +9.5 | +0.3% | 1,265,000 |
| 2025/06/30 | 2,970 | 3,004 | 2,953.5 | 2,995.5 | +68.5 | +2.3% | 1,554,300 |
| 2025/06/27 | 2,919 | 2,937 | 2,915.5 | 2,927 | +7.5 | +0.3% | 1,141,200 |
| 2025/06/26 | 2,908 | 2,924.5 | 2,893 | 2,919.5 | +12.5 | +0.4% | 967,800 |
| 2025/06/25 | 2,918 | 2,927 | 2,904.5 | 2,907 | -11 | -0.4% | 875,800 |
| 2025/06/24 | 2,950 | 2,976.5 | 2,918 | 2,918 | -29.5 | -1% | 951,700 |
| 2025/06/23 | 2,943 | 2,969.5 | 2,929.5 | 2,947.5 | +4.5 | +0.2% | 742,400 |
| 2025/06/20 | 2,949 | 2,952 | 2,926.5 | 2,943 | +1 | ±0% | 2,699,500 |
| 2025/06/19 | 2,966.5 | 2,975.5 | 2,942 | 2,942 | -25 | -0.8% | 705,300 |
| 2025/06/18 | 2,941 | 2,975.5 | 2,933.5 | 2,967 | +17 | +0.6% | 836,900 |
| 2025/06/17 | 2,957 | 2,963 | 2,945 | 2,950 | -18 | -0.6% | 808,700 |
| 2025/06/16 | 2,940 | 2,968 | 2,918 | 2,968 | +42 | +1.4% | 1,198,400 |
| 2025/06/13 | 2,980.5 | 2,983 | 2,915 | 2,926 | -56.5 | -1.9% | 1,568,800 |
| 2025/06/12 | 2,982.5 | 3,003 | 2,978 | 2,982.5 | ±0 | ±0% | 750,400 |
| 2025/06/11 | 2,973 | 2,991 | 2,971.5 | 2,982.5 | +10.5 | +0.4% | 635,600 |
| 2025/06/10 | 2,968 | 2,984 | 2,954.5 | 2,972 | +17.5 | +0.6% | 903,200 |
| 2025/06/09 | 2,970 | 2,979 | 2,950 | 2,954.5 | -23.5 | -0.8% | 1,207,200 |
| 2025/06/06 | 2,968.5 | 2,989.5 | 2,962 | 2,978 | +2 | +0.1% | 904,100 |
| 2025/06/05 | 2,991 | 3,015 | 2,976 | 2,976 | -16 | -0.5% | 957,200 |
| 2025/06/04 | 3,000 | 3,015 | 2,991 | 2,992 | -13 | -0.4% | 1,358,400 |
| 2025/06/03 | 3,020 | 3,026 | 2,998 | 3,005 | -21 | -0.7% | 1,043,700 |
| 2025/06/02 | 3,062 | 3,067 | 3,023 | 3,026 | -36 | -1.2% | 842,500 |
| 2025/05/30 | 3,048 | 3,083 | 3,037 | 3,062 | +13 | +0.4% | 1,729,100 |
| 2025/05/29 | 3,082 | 3,111 | 3,048 | 3,049 | -33 | -1.1% | 1,146,700 |
| 2025/05/28 | 3,100 | 3,119 | 3,082 | 3,082 | -2 | -0.1% | 880,700 |
| 2025/05/27 | 3,080 | 3,099 | 3,072 | 3,084 | ±0 | ±0% | 450,600 |
| 2025/05/26 | 3,061 | 3,093 | 3,057 | 3,084 | +23 | +0.8% | 527,300 |
| 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 |
1～
50
件表示中 / 3749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 | 289,600円 | +4.3% | +1.0% | 2.42% | 15.46倍 | 1.77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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51倍 | 1.12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 | 259,900円 | +1.3% | -1.8% | 2.54% | 15.55倍 | 1.33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 | 323,900円 | +2.5% | +3.9% | 1.54% | 17.29倍 | 1.55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 |
| キユーピー | 408,700円 | +4.3% | -0.7% | 1.57% | 19.46倍 | 1.80倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
