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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 8,800 | 9,020 | 8,790 | 8,870 | +160 | +1.8% | 389,700 |
| 2021/10/29 | 8,530 | 8,740 | 8,420 | 8,710 | +210 | +2.5% | 418,100 |
| 2021/10/28 | 8,630 | 8,640 | 8,480 | 8,500 | -40 | -0.5% | 196,300 |
| 2021/10/27 | 8,530 | 8,610 | 8,490 | 8,540 | +110 | +1.3% | 284,800 |
| 2021/10/26 | 8,540 | 8,550 | 8,400 | 8,430 | -220 | -2.5% | 386,800 |
| 2021/10/25 | 8,690 | 8,720 | 8,650 | 8,650 | -80 | -0.9% | 136,500 |
| 2021/10/22 | 8,730 | 8,840 | 8,730 | 8,730 | -50 | -0.6% | 163,200 |
| 2021/10/21 | 8,740 | 8,800 | 8,710 | 8,780 | -40 | -0.5% | 152,100 |
| 2021/10/20 | 8,900 | 8,950 | 8,800 | 8,820 | -30 | -0.3% | 157,200 |
| 2021/10/19 | 8,730 | 8,890 | 8,710 | 8,850 | +150 | +1.7% | 181,900 |
| 2021/10/18 | 8,800 | 8,810 | 8,700 | 8,700 | -170 | -1.9% | 164,600 |
| 2021/10/15 | 8,850 | 8,890 | 8,790 | 8,870 | +110 | +1.3% | 176,500 |
| 2021/10/14 | 8,800 | 8,830 | 8,730 | 8,760 | -20 | -0.2% | 159,400 |
| 2021/10/13 | 8,820 | 8,870 | 8,770 | 8,780 | +20 | +0.2% | 172,200 |
| 2021/10/12 | 8,800 | 8,840 | 8,760 | 8,760 | -100 | -1.1% | 149,500 |
| 2021/10/11 | 8,780 | 8,860 | 8,760 | 8,860 | -10 | -0.1% | 200,300 |
| 2021/10/08 | 8,860 | 8,890 | 8,770 | 8,870 | +40 | +0.5% | 194,200 |
| 2021/10/07 | 8,950 | 8,980 | 8,830 | 8,830 | -100 | -1.1% | 156,600 |
| 2021/10/06 | 8,770 | 8,960 | 8,740 | 8,930 | +180 | +2.1% | 238,900 |
| 2021/10/05 | 8,800 | 8,860 | 8,720 | 8,750 | -100 | -1.1% | 261,300 |
| 2021/10/04 | 8,870 | 8,880 | 8,800 | 8,850 | -10 | -0.1% | 180,800 |
| 2021/10/01 | 8,870 | 8,940 | 8,830 | 8,860 | -100 | -1.1% | 205,600 |
| 2021/09/30 | 8,930 | 9,020 | 8,900 | 8,960 | +70 | +0.8% | 179,700 |
| 2021/09/29 | 8,830 | 8,890 | 8,740 | 8,890 | -90 | -1% | 303,100 |
| 2021/09/28 | 9,120 | 9,120 | 8,920 | 8,980 | -170 | -1.9% | 404,500 |
| 2021/09/27 | 9,270 | 9,310 | 9,140 | 9,150 | -130 | -1.4% | 256,500 |
| 2021/09/24 | 9,230 | 9,320 | 9,230 | 9,280 | +200 | +2.2% | 359,200 |
| 2021/09/22 | 9,220 | 9,260 | 9,080 | 9,080 | -150 | -1.6% | 219,100 |
| 2021/09/21 | 9,250 | 9,320 | 9,190 | 9,230 | -70 | -0.8% | 253,400 |
| 2021/09/17 | 9,290 | 9,310 | 9,220 | 9,300 | +40 | +0.4% | 441,200 |
| 2021/09/16 | 9,100 | 9,260 | 9,090 | 9,260 | +220 | +2.4% | 383,000 |
| 2021/09/15 | 9,060 | 9,080 | 9,020 | 9,040 | -50 | -0.6% | 171,000 |
| 2021/09/14 | 9,110 | 9,120 | 9,060 | 9,090 | -10 | -0.1% | 279,400 |
| 2021/09/13 | 9,060 | 9,100 | 9,010 | 9,100 | +40 | +0.4% | 252,400 |
| 2021/09/10 | 8,900 | 9,060 | 8,880 | 9,060 | +170 | +1.9% | 474,900 |
| 2021/09/09 | 8,790 | 8,890 | 8,780 | 8,890 | +150 | +1.7% | 337,900 |
| 2021/09/08 | 8,790 | 8,810 | 8,690 | 8,740 | ±0 | ±0% | 234,800 |
| 2021/09/07 | 8,650 | 8,740 | 8,640 | 8,740 | +110 | +1.3% | 289,600 |
| 2021/09/06 | 8,600 | 8,640 | 8,570 | 8,630 | +30 | +0.3% | 157,700 |
| 2021/09/03 | 8,600 | 8,640 | 8,570 | 8,600 | -40 | -0.5% | 220,600 |
| 2021/09/02 | 8,530 | 8,640 | 8,530 | 8,640 | +90 | +1.1% | 194,300 |
| 2021/09/01 | 8,520 | 8,560 | 8,490 | 8,550 | -10 | -0.1% | 194,100 |
| 2021/08/31 | 8,580 | 8,610 | 8,520 | 8,560 | -50 | -0.6% | 265,700 |
| 2021/08/30 | 8,580 | 8,610 | 8,510 | 8,610 | +50 | +0.6% | 214,000 |
| 2021/08/27 | 8,550 | 8,580 | 8,490 | 8,560 | +30 | +0.4% | 164,800 |
| 2021/08/26 | 8,500 | 8,560 | 8,470 | 8,530 | -20 | -0.2% | 153,700 |
| 2021/08/25 | 8,510 | 8,590 | 8,500 | 8,550 | ±0 | ±0% | 198,300 |
| 2021/08/24 | 8,380 | 8,560 | 8,380 | 8,550 | +70 | +0.8% | 215,600 |
| 2021/08/23 | 8,570 | 8,630 | 8,470 | 8,480 | +10 | +0.1% | 312,900 |
| 2021/08/20 | 8,400 | 8,520 | 8,390 | 8,470 | +120 | +1.4% | 433,100 |
751～
800
件表示中 / 3586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 | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| 明治ＨＤ | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
