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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,419 | 4,471 | 4,393 | 4,400 | -34 | -0.8% | 1,930,000 |
| 2024/02/21 | 4,500 | 4,515 | 4,421 | 4,434 | -40 | -0.9% | 1,134,000 |
| 2024/02/20 | 4,500 | 4,528 | 4,465 | 4,474 | +32 | +0.7% | 1,398,900 |
| 2024/02/19 | 4,358 | 4,458 | 4,355 | 4,442 | +103 | +2.4% | 1,206,500 |
| 2024/02/16 | 4,398 | 4,415 | 4,313 | 4,339 | -18 | -0.4% | 2,113,400 |
| 2024/02/15 | 4,420 | 4,429 | 4,340 | 4,357 | -102 | -2.3% | 2,513,300 |
| 2024/02/14 | 4,438 | 4,503 | 4,404 | 4,459 | -71 | -1.6% | 3,042,700 |
| 2024/02/13 | 4,752 | 4,767 | 4,455 | 4,530 | -220 | -4.6% | 4,626,400 |
| 2024/02/09 | 4,700 | 4,763 | 4,675 | 4,750 | +32 | +0.7% | 1,036,700 |
| 2024/02/08 | 4,711 | 4,755 | 4,655 | 4,718 | -15 | -0.3% | 1,271,400 |
| 2024/02/07 | 4,753 | 4,774 | 4,714 | 4,733 | -26 | -0.5% | 963,200 |
| 2024/02/06 | 4,752 | 4,798 | 4,750 | 4,759 | +7 | +0.1% | 899,700 |
| 2024/02/05 | 4,797 | 4,798 | 4,742 | 4,752 | -9 | -0.2% | 917,700 |
| 2024/02/02 | 4,811 | 4,815 | 4,748 | 4,761 | -15 | -0.3% | 1,031,900 |
| 2024/02/01 | 4,790 | 4,820 | 4,754 | 4,776 | -3 | -0.1% | 1,257,300 |
| 2024/01/31 | 4,821 | 4,878 | 4,701 | 4,779 | -41 | -0.9% | 2,018,100 |
| 2024/01/30 | 4,863 | 4,913 | 4,820 | 4,820 | -2 | ±0% | 885,100 |
| 2024/01/29 | 4,798 | 4,854 | 4,771 | 4,822 | +5 | +0.1% | 1,141,300 |
| 2024/01/26 | 4,900 | 4,900 | 4,802 | 4,817 | -90 | -1.8% | 1,195,200 |
| 2024/01/25 | 4,929 | 4,961 | 4,903 | 4,907 | -6 | -0.1% | 876,500 |
| 2024/01/24 | 5,000 | 5,000 | 4,908 | 4,913 | -68 | -1.4% | 1,128,000 |
| 2024/01/23 | 4,999 | 5,050 | 4,953 | 4,981 | -46 | -0.9% | 1,011,700 |
| 2024/01/22 | 4,975 | 5,045 | 4,910 | 5,027 | +49 | +1% | 1,009,700 |
| 2024/01/19 | 5,077 | 5,077 | 4,936 | 4,978 | -49 | -1% | 1,213,200 |
| 2024/01/18 | 5,104 | 5,109 | 5,027 | 5,027 | -95 | -1.9% | 831,800 |
| 2024/01/17 | 5,150 | 5,203 | 5,117 | 5,122 | -26 | -0.5% | 634,200 |
| 2024/01/16 | 5,184 | 5,186 | 5,132 | 5,148 | -2 | ±0% | 501,300 |
| 2024/01/15 | 5,156 | 5,184 | 5,142 | 5,150 | -6 | -0.1% | 639,800 |
| 2024/01/12 | 5,098 | 5,198 | 5,070 | 5,156 | +67 | +1.3% | 870,500 |
| 2024/01/11 | 5,098 | 5,128 | 5,058 | 5,089 | +30 | +0.6% | 840,300 |
| 2024/01/10 | 5,000 | 5,080 | 4,980 | 5,059 | +109 | +2.2% | 956,100 |
| 2024/01/09 | 4,950 | 4,973 | 4,901 | 4,950 | +12 | +0.2% | 818,200 |
| 2024/01/05 | 5,015 | 5,015 | 4,916 | 4,938 | -32 | -0.6% | 852,400 |
| 2024/01/04 | 4,971 | 4,996 | 4,928 | 4,970 | +49 | +1% | 767,400 |
| 2023/12/29 | 4,956 | 4,965 | 4,901 | 4,921 | -25 | -0.5% | 585,300 |
| 2023/12/28 | 4,912 | 4,965 | 4,878 | 4,946 | -9,834 | -66.5% | 648,900 |
| 2023/12/27 | 14,755 | 14,790 | 14,680 | 14,780 | +110 | +0.7% | 173,200 |
| 2023/12/26 | 14,670 | 14,750 | 14,600 | 14,670 | +65 | +0.4% | 164,200 |
| 2023/12/25 | 14,645 | 14,660 | 14,565 | 14,605 | +95 | +0.7% | 127,600 |
| 2023/12/22 | 14,370 | 14,545 | 14,345 | 14,510 | +170 | +1.2% | 180,600 |
| 2023/12/21 | 14,300 | 14,400 | 14,255 | 14,340 | ±0 | ±0% | 195,300 |
| 2023/12/20 | 14,485 | 14,525 | 14,305 | 14,340 | -125 | -0.9% | 292,500 |
| 2023/12/19 | 14,265 | 14,465 | 14,105 | 14,465 | +240 | +1.7% | 328,600 |
| 2023/12/18 | 14,290 | 14,390 | 14,125 | 14,225 | -140 | -1% | 344,600 |
| 2023/12/15 | 14,770 | 14,860 | 14,290 | 14,365 | -600 | -4% | 502,300 |
| 2023/12/14 | 14,960 | 15,015 | 14,740 | 14,965 | +10 | +0.1% | 263,800 |
| 2023/12/13 | 15,175 | 15,180 | 14,900 | 14,955 | -265 | -1.7% | 296,900 |
| 2023/12/12 | 15,430 | 15,450 | 15,195 | 15,220 | -90 | -0.6% | 247,300 |
| 2023/12/11 | 15,015 | 15,340 | 14,890 | 15,310 | +255 | +1.7% | 279,100 |
| 2023/12/08 | 15,160 | 15,360 | 14,940 | 15,055 | -110 | -0.7% | 404,800 |
51～
100
件表示中 / 3451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 | 415,300円 | +7.6% | +29.4% | 1.61% | 23.17倍 | 2.62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 |
| キッコーマン | 182,400円 | +3.7% | +3.3% | 1.15% | 30.13倍 | 3.53倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| サントリーＢＦ | 516,400円 | +4.9% | +4.7% | 2.13% | 18.89倍 | 1.46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 | 1,007,000円 | +6.9% | +30.4% | 1.19% | 23.91倍 | 2.38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 | 309,600円 | +6.2% | +3.2% | 1.79% | 18.05倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
