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 |
|---|---|---|---|---|---|---|---|
| 2022/07/07 | 9,600 | 9,860 | 9,550 | 9,820 | +370 | +3.9% | 570,500 |
| 2022/07/06 | 9,350 | 9,500 | 9,340 | 9,450 | +80 | +0.9% | 334,100 |
| 2022/07/05 | 9,550 | 9,570 | 9,370 | 9,370 | -180 | -1.9% | 344,900 |
| 2022/07/04 | 9,460 | 9,550 | 9,450 | 9,550 | +150 | +1.6% | 258,400 |
| 2022/07/01 | 9,420 | 9,630 | 9,380 | 9,400 | +30 | +0.3% | 315,600 |
| 2022/06/30 | 9,380 | 9,590 | 9,340 | 9,370 | +30 | +0.3% | 517,100 |
| 2022/06/29 | 9,290 | 9,380 | 9,190 | 9,340 | +110 | +1.2% | 729,400 |
| 2022/06/28 | 9,000 | 9,230 | 8,980 | 9,230 | +170 | +1.9% | 331,500 |
| 2022/06/27 | 9,100 | 9,130 | 8,980 | 9,060 | -20 | -0.2% | 217,300 |
| 2022/06/24 | 9,070 | 9,080 | 8,980 | 9,080 | +110 | +1.2% | 267,100 |
| 2022/06/23 | 8,890 | 8,990 | 8,860 | 8,970 | +120 | +1.4% | 198,400 |
| 2022/06/22 | 8,670 | 8,890 | 8,660 | 8,850 | +210 | +2.4% | 282,900 |
| 2022/06/21 | 8,590 | 8,680 | 8,560 | 8,640 | +40 | +0.5% | 220,200 |
| 2022/06/20 | 8,780 | 8,780 | 8,580 | 8,600 | -190 | -2.2% | 235,600 |
| 2022/06/17 | 8,550 | 8,800 | 8,480 | 8,790 | +210 | +2.4% | 521,900 |
| 2022/06/16 | 8,490 | 8,600 | 8,480 | 8,580 | +150 | +1.8% | 226,300 |
| 2022/06/15 | 8,400 | 8,480 | 8,380 | 8,430 | -20 | -0.2% | 274,100 |
| 2022/06/14 | 8,410 | 8,490 | 8,410 | 8,450 | +20 | +0.2% | 231,700 |
| 2022/06/13 | 8,260 | 8,470 | 8,250 | 8,430 | +110 | +1.3% | 289,800 |
| 2022/06/10 | 8,390 | 8,400 | 8,310 | 8,320 | -100 | -1.2% | 303,200 |
| 2022/06/09 | 8,480 | 8,530 | 8,420 | 8,420 | -60 | -0.7% | 235,800 |
| 2022/06/08 | 8,580 | 8,620 | 8,480 | 8,480 | ±0 | ±0% | 272,800 |
| 2022/06/07 | 8,560 | 8,640 | 8,450 | 8,480 | -70 | -0.8% | 277,100 |
| 2022/06/06 | 8,460 | 8,560 | 8,450 | 8,550 | +30 | +0.4% | 211,300 |
| 2022/06/03 | 8,460 | 8,560 | 8,440 | 8,520 | +80 | +0.9% | 261,700 |
| 2022/06/02 | 8,550 | 8,590 | 8,390 | 8,440 | -130 | -1.5% | 274,100 |
| 2022/06/01 | 8,440 | 8,600 | 8,440 | 8,570 | +150 | +1.8% | 308,700 |
| 2022/05/31 | 8,480 | 8,520 | 8,400 | 8,420 | -50 | -0.6% | 1,289,700 |
| 2022/05/30 | 8,400 | 8,470 | 8,370 | 8,470 | +90 | +1.1% | 924,900 |
| 2022/05/27 | 8,480 | 8,490 | 8,340 | 8,380 | -110 | -1.3% | 450,600 |
| 2022/05/26 | 8,550 | 8,640 | 8,480 | 8,490 | -100 | -1.2% | 243,700 |
| 2022/05/25 | 8,690 | 8,690 | 8,540 | 8,590 | -40 | -0.5% | 251,300 |
| 2022/05/24 | 8,600 | 8,660 | 8,560 | 8,630 | -20 | -0.2% | 245,000 |
| 2022/05/23 | 8,690 | 8,780 | 8,640 | 8,650 | +80 | +0.9% | 275,400 |
| 2022/05/20 | 8,670 | 8,690 | 8,550 | 8,570 | -120 | -1.4% | 275,600 |
| 2022/05/19 | 8,600 | 8,690 | 8,510 | 8,690 | -50 | -0.6% | 326,000 |
| 2022/05/18 | 8,550 | 8,750 | 8,490 | 8,740 | +200 | +2.3% | 484,600 |
| 2022/05/17 | 8,440 | 8,660 | 8,430 | 8,540 | +140 | +1.7% | 622,500 |
| 2022/05/16 | 8,600 | 8,770 | 8,340 | 8,400 | -340 | -3.9% | 990,100 |
| 2022/05/13 | 8,820 | 9,100 | 8,710 | 8,740 | -110 | -1.2% | 769,400 |
| 2022/05/12 | 8,850 | 8,950 | 8,820 | 8,850 | -100 | -1.1% | 421,900 |
| 2022/05/11 | 8,960 | 9,000 | 8,850 | 8,950 | +20 | +0.2% | 290,300 |
| 2022/05/10 | 8,890 | 8,990 | 8,880 | 8,930 | -10 | -0.1% | 455,900 |
| 2022/05/09 | 9,170 | 9,180 | 8,930 | 8,940 | -180 | -2% | 353,100 |
| 2022/05/06 | 9,130 | 9,150 | 8,980 | 9,120 | +60 | +0.7% | 327,600 |
| 2022/05/02 | 8,970 | 9,100 | 8,930 | 9,060 | +10 | +0.1% | 270,400 |
| 2022/04/28 | 8,850 | 9,080 | 8,830 | 9,050 | +170 | +1.9% | 295,200 |
| 2022/04/27 | 9,200 | 9,220 | 8,810 | 8,880 | -140 | -1.6% | 832,300 |
| 2022/04/26 | 8,930 | 9,090 | 8,920 | 9,020 | +140 | +1.6% | 348,900 |
| 2022/04/25 | 8,870 | 8,960 | 8,840 | 8,880 | -20 | -0.2% | 341,200 |
751～
800
件表示中 / 3752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 | 286,900円 | +4.3% | +1.0% | 2.44% | 15.32倍 | 1.76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 | 981,800円 | +7.4% | +0.1% | 2.04% | 15.78倍 | 2.03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 | 305,600円 | +3.6% | +6.7% | 3.44% | 15.33倍 | 1.11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 | 242,400円 | -0.9% | -8.4% | 2.72% | 15.62倍 | 1.24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 | 327,000円 | +2.5% | +3.9% | 1.53% | 17.46倍 | 1.57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
