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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 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 |
| 2022/08/15 | 9,650 | 9,910 | 9,620 | 9,870 | +270 | +2.8% | 457,200 |
| 2022/08/12 | 9,590 | 9,750 | 9,540 | 9,600 | +60 | +0.6% | 521,300 |
| 2022/08/10 | 9,550 | 9,590 | 9,420 | 9,540 | -310 | -3.1% | 638,400 |
| 2022/08/09 | 9,770 | 9,920 | 9,770 | 9,850 | -50 | -0.5% | 280,400 |
| 2022/08/08 | 9,900 | 10,010 | 9,850 | 9,900 | -80 | -0.8% | 525,500 |
| 2022/08/05 | 9,600 | 10,020 | 9,470 | 9,980 | +530 | +5.6% | 967,000 |
| 2022/08/04 | 9,810 | 9,810 | 9,410 | 9,450 | -200 | -2.1% | 702,000 |
| 2022/08/03 | 9,740 | 9,780 | 9,610 | 9,650 | -100 | -1% | 230,700 |
| 2022/08/02 | 9,850 | 9,850 | 9,700 | 9,750 | -40 | -0.4% | 310,900 |
| 2022/08/01 | 9,660 | 9,810 | 9,660 | 9,790 | +150 | +1.6% | 250,500 |
| 2022/07/29 | 9,580 | 9,660 | 9,520 | 9,640 | +10 | +0.1% | 320,100 |
| 2022/07/28 | 9,600 | 9,660 | 9,560 | 9,630 | -30 | -0.3% | 225,500 |
| 2022/07/27 | 9,740 | 9,780 | 9,650 | 9,660 | +40 | +0.4% | 177,300 |
| 2022/07/26 | 9,610 | 9,660 | 9,580 | 9,620 | -30 | -0.3% | 160,400 |
| 2022/07/25 | 9,550 | 9,680 | 9,550 | 9,650 | +100 | +1% | 175,700 |
| 2022/07/22 | 9,590 | 9,640 | 9,540 | 9,550 | -40 | -0.4% | 182,400 |
| 2022/07/21 | 9,500 | 9,600 | 9,480 | 9,590 | +40 | +0.4% | 170,900 |
| 2022/07/20 | 9,540 | 9,600 | 9,460 | 9,550 | +20 | +0.2% | 340,900 |
| 2022/07/19 | 9,680 | 9,690 | 9,490 | 9,530 | -270 | -2.8% | 289,500 |
| 2022/07/15 | 9,800 | 9,850 | 9,680 | 9,800 | +90 | +0.9% | 280,000 |
| 2022/07/14 | 9,720 | 9,760 | 9,660 | 9,710 | +30 | +0.3% | 258,100 |
| 2022/07/13 | 9,790 | 9,850 | 9,660 | 9,680 | -140 | -1.4% | 272,300 |
| 2022/07/12 | 9,880 | 9,880 | 9,730 | 9,820 | +30 | +0.3% | 282,500 |
| 2022/07/11 | 9,750 | 9,820 | 9,700 | 9,790 | +70 | +0.7% | 273,200 |
| 2022/07/08 | 9,700 | 9,800 | 9,520 | 9,720 | -100 | -1% | 457,400 |
| 2022/07/07 | 9,600 | 9,860 | 9,550 | 9,820 | +370 | +3.9% | 570,500 |
701～
750
件表示中 / 3751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 | 285,200円 | +4.3% | +1.0% | 2.45% | 15.22倍 | 1.75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 | 984,800円 | +7.4% | +0.1% | 2.03% | 15.83倍 | 2.04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 | 304,100円 | +3.6% | +6.7% | 3.45% | 15.26倍 | 1.10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 | 237,800円 | +1.3% | -1.8% | 2.78% | 14.23倍 | 1.22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 | 321,800円 | +2.5% | +3.9% | 1.55% | 17.19倍 | 1.54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
