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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 10,120 | 10,270 | 10,110 | 10,250 | +20 | +0.2% | 244,300 |
| 2023/01/11 | 10,280 | 10,350 | 10,220 | 10,230 | +70 | +0.7% | 234,100 |
| 2023/01/10 | 10,280 | 10,310 | 10,050 | 10,160 | -120 | -1.2% | 187,200 |
| 2023/01/06 | 10,340 | 10,340 | 10,200 | 10,280 | -40 | -0.4% | 172,600 |
| 2023/01/05 | 10,350 | 10,390 | 10,280 | 10,320 | -90 | -0.9% | 164,600 |
| 2023/01/04 | 10,390 | 10,490 | 10,300 | 10,410 | -10 | -0.1% | 279,100 |
| 2022/12/30 | 10,560 | 10,620 | 10,420 | 10,420 | -170 | -1.6% | 175,400 |
| 2022/12/29 | 10,670 | 10,680 | 10,550 | 10,590 | -110 | -1% | 228,800 |
| 2022/12/28 | 10,620 | 10,720 | 10,580 | 10,700 | +100 | +0.9% | 137,400 |
| 2022/12/27 | 10,640 | 10,670 | 10,600 | 10,600 | +10 | +0.1% | 85,400 |
| 2022/12/26 | 10,540 | 10,610 | 10,510 | 10,590 | +10 | +0.1% | 71,900 |
| 2022/12/23 | 10,620 | 10,640 | 10,560 | 10,580 | -10 | -0.1% | 103,400 |
| 2022/12/22 | 10,520 | 10,590 | 10,430 | 10,590 | +70 | +0.7% | 124,400 |
| 2022/12/21 | 10,450 | 10,550 | 10,410 | 10,520 | +30 | +0.3% | 184,600 |
| 2022/12/20 | 10,540 | 10,540 | 10,360 | 10,490 | -50 | -0.5% | 165,500 |
| 2022/12/19 | 10,530 | 10,550 | 10,450 | 10,540 | -20 | -0.2% | 103,300 |
| 2022/12/16 | 10,570 | 10,570 | 10,480 | 10,560 | +10 | +0.1% | 185,200 |
| 2022/12/15 | 10,600 | 10,630 | 10,530 | 10,550 | -100 | -0.9% | 105,100 |
| 2022/12/14 | 10,530 | 10,650 | 10,500 | 10,650 | +90 | +0.9% | 132,300 |
| 2022/12/13 | 10,600 | 10,650 | 10,540 | 10,560 | -20 | -0.2% | 143,400 |
| 2022/12/12 | 10,560 | 10,600 | 10,540 | 10,580 | -30 | -0.3% | 96,900 |
| 2022/12/09 | 10,430 | 10,620 | 10,430 | 10,610 | +150 | +1.4% | 189,900 |
| 2022/12/08 | 10,480 | 10,570 | 10,440 | 10,460 | +40 | +0.4% | 197,200 |
| 2022/12/07 | 10,360 | 10,470 | 10,330 | 10,420 | +10 | +0.1% | 162,500 |
| 2022/12/06 | 10,340 | 10,410 | 10,310 | 10,410 | +60 | +0.6% | 119,900 |
| 2022/12/05 | 10,500 | 10,500 | 10,260 | 10,350 | -100 | -1% | 181,500 |
| 2022/12/02 | 10,460 | 10,500 | 10,350 | 10,450 | -10 | -0.1% | 247,900 |
| 2022/12/01 | 10,450 | 10,470 | 10,370 | 10,460 | -20 | -0.2% | 178,000 |
| 2022/11/30 | 10,450 | 10,530 | 10,390 | 10,480 | ±0 | ±0% | 300,300 |
| 2022/11/29 | 10,560 | 10,620 | 10,450 | 10,480 | ±0 | ±0% | 234,000 |
| 2022/11/28 | 10,510 | 10,510 | 10,400 | 10,480 | -50 | -0.5% | 173,400 |
| 2022/11/25 | 10,530 | 10,550 | 10,480 | 10,530 | +10 | +0.1% | 109,300 |
| 2022/11/24 | 10,650 | 10,680 | 10,460 | 10,520 | -70 | -0.7% | 247,400 |
| 2022/11/22 | 10,500 | 10,650 | 10,500 | 10,590 | +120 | +1.1% | 176,100 |
| 2022/11/21 | 10,560 | 10,560 | 10,430 | 10,470 | -70 | -0.7% | 159,100 |
| 2022/11/18 | 10,500 | 10,560 | 10,420 | 10,540 | +70 | +0.7% | 272,400 |
| 2022/11/17 | 10,260 | 10,470 | 10,240 | 10,470 | +240 | +2.3% | 315,500 |
| 2022/11/16 | 10,100 | 10,230 | 10,040 | 10,230 | +140 | +1.4% | 228,000 |
| 2022/11/15 | 10,210 | 10,240 | 10,070 | 10,090 | -80 | -0.8% | 251,000 |
| 2022/11/14 | 10,040 | 10,190 | 9,980 | 10,170 | +20 | +0.2% | 366,000 |
| 2022/11/11 | 10,190 | 10,290 | 10,030 | 10,150 | +50 | +0.5% | 584,100 |
| 2022/11/10 | 9,880 | 10,150 | 9,740 | 10,100 | +230 | +2.3% | 610,900 |
| 2022/11/09 | 9,990 | 10,040 | 9,850 | 9,870 | ±0 | ±0% | 265,100 |
| 2022/11/08 | 9,890 | 9,910 | 9,770 | 9,870 | -20 | -0.2% | 300,700 |
| 2022/11/07 | 9,980 | 10,020 | 9,860 | 9,890 | +50 | +0.5% | 382,800 |
| 2022/11/04 | 9,860 | 9,920 | 9,770 | 9,840 | -10 | -0.1% | 284,200 |
| 2022/11/02 | 9,730 | 9,860 | 9,730 | 9,850 | +120 | +1.2% | 253,500 |
| 2022/11/01 | 9,710 | 9,810 | 9,680 | 9,730 | +100 | +1% | 258,900 |
| 2022/10/31 | 9,660 | 9,770 | 9,590 | 9,630 | +40 | +0.4% | 331,300 |
| 2022/10/28 | 9,580 | 9,700 | 9,550 | 9,590 | -10 | -0.1% | 621,000 |
551～
600
件表示中 / 3677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 | 304,700円 | +7.1% | +4.0% | 2.30% | 16.43倍 | 1.84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 | 855,200円 | +4.3% | +4.2% | 1.99% | 14.44倍 | 1.89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 | 338,500円 | +4.8% | +9.8% | 2.95% | 18.34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 |
| 山崎パン | 295,000円 | +2.5% | +3.9% | 1.69% | 15.75倍 | 1.42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 | 787,500円 | +0.2% | +72.8% | 0.76% | 55.79倍 | 3.13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
