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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 8,950 | 9,120 | 8,910 | 9,060 | +100 | +1.1% | 307,300 |
| 2022/02/07 | 8,730 | 8,990 | 8,650 | 8,960 | +240 | +2.8% | 539,900 |
| 2022/02/04 | 8,700 | 8,870 | 8,680 | 8,720 | +370 | +4.4% | 841,200 |
| 2022/02/03 | 7,980 | 8,570 | 7,880 | 8,350 | +360 | +4.5% | 829,000 |
| 2022/02/02 | 8,040 | 8,080 | 7,930 | 7,990 | -40 | -0.5% | 253,900 |
| 2022/02/01 | 8,010 | 8,130 | 7,980 | 8,030 | -100 | -1.2% | 207,100 |
| 2022/01/31 | 8,150 | 8,160 | 8,020 | 8,130 | -30 | -0.4% | 223,700 |
| 2022/01/28 | 8,180 | 8,230 | 8,130 | 8,160 | +110 | +1.4% | 216,500 |
| 2022/01/27 | 8,030 | 8,090 | 7,950 | 8,050 | -20 | -0.2% | 238,100 |
| 2022/01/26 | 8,130 | 8,170 | 8,030 | 8,070 | -60 | -0.7% | 122,700 |
| 2022/01/25 | 8,120 | 8,150 | 8,000 | 8,130 | +10 | +0.1% | 217,400 |
| 2022/01/24 | 8,020 | 8,120 | 7,940 | 8,120 | +180 | +2.3% | 177,900 |
| 2022/01/21 | 7,780 | 7,960 | 7,750 | 7,940 | +60 | +0.8% | 170,200 |
| 2022/01/20 | 7,700 | 7,940 | 7,700 | 7,880 | +230 | +3% | 349,500 |
| 2022/01/19 | 7,810 | 7,860 | 7,640 | 7,650 | -280 | -3.5% | 444,300 |
| 2022/01/18 | 8,140 | 8,140 | 7,930 | 7,930 | -170 | -2.1% | 269,100 |
| 2022/01/17 | 8,140 | 8,190 | 8,100 | 8,100 | -40 | -0.5% | 160,100 |
| 2022/01/14 | 8,130 | 8,180 | 8,080 | 8,140 | -30 | -0.4% | 248,800 |
| 2022/01/13 | 8,330 | 8,330 | 8,140 | 8,170 | -110 | -1.3% | 224,300 |
| 2022/01/12 | 8,310 | 8,340 | 8,260 | 8,280 | +10 | +0.1% | 190,100 |
| 2022/01/11 | 8,500 | 8,500 | 8,210 | 8,270 | -190 | -2.2% | 241,800 |
| 2022/01/07 | 8,450 | 8,540 | 8,430 | 8,460 | +10 | +0.1% | 256,800 |
| 2022/01/06 | 8,440 | 8,570 | 8,430 | 8,450 | -50 | -0.6% | 178,100 |
| 2022/01/05 | 8,480 | 8,520 | 8,450 | 8,500 | +40 | +0.5% | 182,100 |
| 2022/01/04 | 8,430 | 8,480 | 8,410 | 8,460 | +70 | +0.8% | 142,600 |
| 2021/12/30 | 8,490 | 8,500 | 8,390 | 8,390 | -110 | -1.3% | 126,900 |
| 2021/12/29 | 8,460 | 8,540 | 8,460 | 8,500 | -30 | -0.4% | 120,100 |
| 2021/12/28 | 8,400 | 8,540 | 8,400 | 8,530 | +150 | +1.8% | 163,600 |
| 2021/12/27 | 8,410 | 8,470 | 8,370 | 8,380 | -30 | -0.4% | 113,200 |
| 2021/12/24 | 8,560 | 8,560 | 8,380 | 8,410 | -120 | -1.4% | 144,600 |
| 2021/12/23 | 8,600 | 8,610 | 8,520 | 8,530 | -120 | -1.4% | 144,300 |
| 2021/12/22 | 8,710 | 8,760 | 8,610 | 8,650 | -170 | -1.9% | 179,600 |
| 2021/12/21 | 8,870 | 8,880 | 8,740 | 8,820 | +50 | +0.6% | 177,900 |
| 2021/12/20 | 8,620 | 8,800 | 8,610 | 8,770 | +50 | +0.6% | 221,200 |
| 2021/12/17 | 8,780 | 8,810 | 8,650 | 8,720 | -40 | -0.5% | 274,800 |
| 2021/12/16 | 8,740 | 8,770 | 8,660 | 8,760 | +100 | +1.2% | 134,700 |
| 2021/12/15 | 8,580 | 8,730 | 8,580 | 8,660 | +100 | +1.2% | 241,500 |
| 2021/12/14 | 8,520 | 8,600 | 8,510 | 8,560 | +80 | +0.9% | 151,000 |
| 2021/12/13 | 8,410 | 8,510 | 8,390 | 8,480 | +140 | +1.7% | 160,400 |
| 2021/12/10 | 8,390 | 8,430 | 8,320 | 8,340 | +30 | +0.4% | 233,000 |
| 2021/12/09 | 8,380 | 8,420 | 8,270 | 8,310 | -50 | -0.6% | 120,600 |
| 2021/12/08 | 8,490 | 8,490 | 8,350 | 8,360 | -40 | -0.5% | 234,100 |
| 2021/12/07 | 8,290 | 8,440 | 8,220 | 8,400 | +120 | +1.4% | 224,600 |
| 2021/12/06 | 8,330 | 8,400 | 8,260 | 8,280 | -90 | -1.1% | 166,900 |
| 2021/12/03 | 8,180 | 8,370 | 8,120 | 8,370 | +120 | +1.5% | 188,600 |
| 2021/12/02 | 8,200 | 8,320 | 8,200 | 8,250 | -20 | -0.2% | 252,200 |
| 2021/12/01 | 8,260 | 8,340 | 8,220 | 8,270 | -70 | -0.8% | 261,500 |
| 2021/11/30 | 8,440 | 8,490 | 8,340 | 8,340 | -20 | -0.2% | 400,100 |
| 2021/11/29 | 8,440 | 8,440 | 8,340 | 8,360 | -100 | -1.2% | 197,400 |
| 2021/11/26 | 8,400 | 8,470 | 8,360 | 8,460 | +30 | +0.4% | 141,500 |
851～
900
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
