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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 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 |
751～
800
件表示中 / 3783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 | 281,100円 | +4.3% | +1.0% | 2.49% | 14.81倍 | 1.70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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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 | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26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 | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39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
