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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 9,720 | 9,770 | 9,600 | 9,600 | -110 | -1.1% | 206,900 |
| 2022/10/26 | 9,650 | 9,750 | 9,610 | 9,710 | +120 | +1.3% | 211,200 |
| 2022/10/25 | 9,450 | 9,640 | 9,440 | 9,590 | +110 | +1.2% | 326,900 |
| 2022/10/24 | 9,590 | 9,600 | 9,420 | 9,480 | -70 | -0.7% | 326,600 |
| 2022/10/21 | 9,650 | 9,700 | 9,550 | 9,550 | -100 | -1% | 235,800 |
| 2022/10/20 | 9,700 | 9,720 | 9,590 | 9,650 | -90 | -0.9% | 268,400 |
| 2022/10/19 | 9,750 | 9,790 | 9,690 | 9,740 | -40 | -0.4% | 286,500 |
| 2022/10/18 | 9,830 | 9,890 | 9,780 | 9,780 | +20 | +0.2% | 233,200 |
| 2022/10/17 | 9,900 | 9,920 | 9,730 | 9,760 | -110 | -1.1% | 192,900 |
| 2022/10/14 | 9,870 | 9,890 | 9,820 | 9,870 | +100 | +1% | 206,900 |
| 2022/10/13 | 9,830 | 9,860 | 9,750 | 9,770 | -100 | -1% | 224,000 |
| 2022/10/12 | 9,800 | 9,950 | 9,760 | 9,870 | +10 | +0.1% | 287,500 |
| 2022/10/11 | 9,830 | 9,880 | 9,790 | 9,860 | -70 | -0.7% | 265,900 |
| 2022/10/07 | 9,890 | 9,940 | 9,850 | 9,930 | -30 | -0.3% | 173,800 |
| 2022/10/06 | 10,010 | 10,040 | 9,920 | 9,960 | -100 | -1% | 305,500 |
| 2022/10/05 | 10,170 | 10,180 | 10,010 | 10,060 | -110 | -1.1% | 320,500 |
| 2022/10/04 | 9,950 | 10,200 | 9,950 | 10,170 | +330 | +3.4% | 383,300 |
| 2022/10/03 | 9,970 | 10,010 | 9,710 | 9,840 | -230 | -2.3% | 420,400 |
| 2022/09/30 | 10,070 | 10,150 | 10,040 | 10,070 | +100 | +1% | 471,600 |
| 2022/09/29 | 9,820 | 9,990 | 9,740 | 9,970 | +50 | +0.5% | 363,800 |
| 2022/09/28 | 9,930 | 9,980 | 9,860 | 9,920 | -70 | -0.7% | 421,200 |
| 2022/09/27 | 9,900 | 10,040 | 9,900 | 9,990 | +150 | +1.5% | 319,100 |
| 2022/09/26 | 9,770 | 9,950 | 9,760 | 9,840 | +70 | +0.7% | 369,900 |
| 2022/09/22 | 9,750 | 9,880 | 9,750 | 9,770 | +20 | +0.2% | 233,300 |
| 2022/09/21 | 9,840 | 9,840 | 9,700 | 9,750 | -110 | -1.1% | 253,400 |
| 2022/09/20 | 9,760 | 9,880 | 9,760 | 9,860 | +120 | +1.2% | 251,100 |
| 2022/09/16 | 9,730 | 9,800 | 9,720 | 9,740 | -40 | -0.4% | 278,400 |
| 2022/09/15 | 9,810 | 9,860 | 9,770 | 9,780 | +30 | +0.3% | 218,700 |
| 2022/09/14 | 9,880 | 9,910 | 9,730 | 9,750 | -180 | -1.8% | 258,800 |
| 2022/09/13 | 9,810 | 9,960 | 9,780 | 9,930 | +100 | +1% | 208,300 |
| 2022/09/12 | 9,810 | 9,830 | 9,720 | 9,830 | ±0 | ±0% | 188,200 |
| 2022/09/09 | 9,780 | 9,880 | 9,780 | 9,830 | -50 | -0.5% | 265,800 |
| 2022/09/08 | 9,830 | 9,940 | 9,790 | 9,880 | +160 | +1.6% | 306,300 |
| 2022/09/07 | 9,750 | 9,840 | 9,690 | 9,720 | -60 | -0.6% | 224,400 |
| 2022/09/06 | 9,900 | 9,930 | 9,780 | 9,780 | -120 | -1.2% | 201,100 |
| 2022/09/05 | 9,850 | 9,910 | 9,780 | 9,900 | +10 | +0.1% | 164,700 |
| 2022/09/02 | 9,950 | 9,960 | 9,850 | 9,890 | +10 | +0.1% | 198,500 |
| 2022/09/01 | 9,840 | 9,950 | 9,840 | 9,880 | -80 | -0.8% | 244,600 |
| 2022/08/31 | 9,950 | 9,990 | 9,920 | 9,960 | -90 | -0.9% | 275,800 |
| 2022/08/30 | 10,060 | 10,070 | 9,980 | 10,050 | +10 | +0.1% | 181,000 |
| 2022/08/29 | 9,990 | 10,070 | 9,980 | 10,040 | +20 | +0.2% | 247,900 |
| 2022/08/26 | 10,000 | 10,110 | 10,000 | 10,020 | ±0 | ±0% | 137,900 |
| 2022/08/25 | 10,100 | 10,100 | 10,010 | 10,020 | -90 | -0.9% | 162,900 |
| 2022/08/24 | 10,100 | 10,160 | 10,020 | 10,110 | -20 | -0.2% | 271,600 |
| 2022/08/23 | 10,160 | 10,260 | 10,100 | 10,130 | +60 | +0.6% | 365,400 |
| 2022/08/22 | 9,950 | 10,070 | 9,880 | 10,070 | +170 | +1.7% | 301,200 |
| 2022/08/19 | 9,930 | 10,050 | 9,870 | 9,900 | +120 | +1.2% | 484,700 |
| 2022/08/18 | 9,900 | 9,920 | 9,760 | 9,780 | -150 | -1.5% | 252,500 |
| 2022/08/17 | 9,840 | 9,930 | 9,820 | 9,930 | +30 | +0.3% | 207,700 |
| 2022/08/16 | 9,910 | 9,960 | 9,830 | 9,900 | +30 | +0.3% | 230,900 |
601～
650
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 | 304,300円 | +7.1% | +4.0% | 2.30% | 16.41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 | 852,400円 | +4.3% | +4.2% | 1.99% | 14.40倍 | 1.88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 | 338,400円 | +4.8% | +9.8% | 2.96% | 18.33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 | 295,600円 | +2.5% | +3.9% | 1.69% | 15.78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 | 787,400円 | +0.2% | +72.8% | 0.76% | 55.78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
