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 |
|---|---|---|---|---|---|---|---|
| 2026/03/18 | 2,980 | 3,026 | 2,974 | 3,026 | +63 | +2.1% | 837,800 |
| 2026/03/17 | 2,943 | 2,981.5 | 2,942 | 2,963 | +24.5 | +0.8% | 836,800 |
| 2026/03/16 | 2,937 | 2,942 | 2,906.5 | 2,938.5 | +18 | +0.6% | 936,400 |
| 2026/03/13 | 2,912 | 2,934 | 2,905.5 | 2,920.5 | -2 | -0.1% | 1,082,600 |
| 2026/03/12 | 2,978.5 | 2,985 | 2,901.5 | 2,922.5 | -70.5 | -2.4% | 1,212,300 |
| 2026/03/11 | 3,030 | 3,037 | 2,993 | 2,993 | -27 | -0.9% | 830,700 |
| 2026/03/10 | 3,096 | 3,096 | 3,020 | 3,020 | -19 | -0.6% | 850,100 |
| 2026/03/09 | 2,998 | 3,057 | 2,989 | 3,039 | -33 | -1.1% | 1,066,900 |
| 2026/03/06 | 3,010 | 3,072 | 2,974 | 3,072 | +31 | +1% | 1,352,100 |
| 2026/03/05 | 3,150 | 3,150 | 3,041 | 3,041 | -47 | -1.5% | 1,477,500 |
| 2026/03/04 | 3,100 | 3,126 | 3,066 | 3,088 | -49 | -1.6% | 1,591,200 |
| 2026/03/03 | 3,207 | 3,213 | 3,137 | 3,137 | -129 | -3.9% | 1,598,100 |
| 2026/03/02 | 3,251 | 3,282 | 3,232 | 3,266 | -30 | -0.9% | 937,900 |
| 2026/02/27 | 3,250 | 3,296 | 3,231 | 3,296 | +20 | +0.6% | 1,029,300 |
| 2026/02/26 | 3,288 | 3,314 | 3,274 | 3,276 | -7 | -0.2% | 828,500 |
| 2026/02/25 | 3,292 | 3,293 | 3,265 | 3,283 | +35 | +1.1% | 902,000 |
| 2026/02/24 | 3,258 | 3,283 | 3,242 | 3,248 | +19 | +0.6% | 740,200 |
| 2026/02/20 | 3,232 | 3,246 | 3,221 | 3,229 | -21 | -0.6% | 713,100 |
| 2026/02/19 | 3,233 | 3,263 | 3,201 | 3,250 | ±0 | ±0% | 836,300 |
| 2026/02/18 | 3,273 | 3,285 | 3,235 | 3,250 | -50 | -1.5% | 882,900 |
| 2026/02/17 | 3,285 | 3,300 | 3,245 | 3,300 | +12 | +0.4% | 796,500 |
| 2026/02/16 | 3,321 | 3,354 | 3,286 | 3,288 | -29 | -0.9% | 1,194,000 |
| 2026/02/13 | 3,244 | 3,317 | 3,227 | 3,317 | +74 | +2.3% | 1,400,700 |
| 2026/02/12 | 3,265 | 3,270 | 3,230 | 3,243 | -25 | -0.8% | 1,458,300 |
| 2026/02/10 | 3,226 | 3,297 | 3,221 | 3,268 | ±0 | ±0% | 1,125,000 |
| 2026/02/09 | 3,265 | 3,296 | 3,242 | 3,268 | +2 | +0.1% | 1,537,700 |
| 2026/02/06 | 3,210 | 3,267 | 3,205 | 3,266 | +68 | +2.1% | 1,684,500 |
| 2026/02/05 | 3,214 | 3,217 | 3,173 | 3,198 | +48 | +1.5% | 1,622,200 |
| 2026/02/04 | 3,292 | 3,300 | 3,150 | 3,150 | -103 | -3.2% | 2,907,100 |
| 2026/02/03 | 3,115 | 3,330 | 3,101 | 3,253 | +153 | +4.9% | 6,186,000 |
| 2026/02/02 | 3,171 | 3,183 | 3,100 | 3,100 | -30 | -1% | 2,182,100 |
| 2026/01/30 | 3,092 | 3,130 | 3,079 | 3,130 | +50 | +1.6% | 1,109,900 |
| 2026/01/29 | 3,028 | 3,080 | 3,008 | 3,080 | +31 | +1% | 1,009,700 |
| 2026/01/28 | 3,059 | 3,070 | 3,037 | 3,049 | -49 | -1.6% | 1,066,800 |
| 2026/01/27 | 3,100 | 3,115 | 3,072 | 3,098 | +7 | +0.2% | 914,100 |
| 2026/01/26 | 3,093 | 3,097 | 3,062 | 3,091 | -3 | -0.1% | 924,500 |
| 2026/01/23 | 3,113 | 3,130 | 3,079 | 3,094 | -14 | -0.5% | 857,600 |
| 2026/01/22 | 3,094 | 3,134 | 3,076 | 3,108 | +46 | +1.5% | 1,406,700 |
| 2026/01/21 | 3,120 | 3,121 | 3,043 | 3,062 | -101 | -3.2% | 1,631,800 |
| 2026/01/20 | 3,126 | 3,165 | 3,103 | 3,163 | +103 | +3.4% | 2,545,200 |
| 2026/01/19 | 3,019 | 3,070 | 3,007 | 3,060 | +85 | +2.9% | 2,170,300 |
| 2026/01/16 | 2,965 | 2,975 | 2,930.5 | 2,975 | +22.5 | +0.8% | 916,100 |
| 2026/01/15 | 2,928.5 | 2,959.5 | 2,918.5 | 2,952.5 | +27.5 | +0.9% | 910,200 |
| 2026/01/14 | 2,927 | 2,943.5 | 2,915 | 2,925 | +3.5 | +0.1% | 841,400 |
| 2026/01/13 | 2,928.5 | 2,944.5 | 2,912 | 2,921.5 | +9.5 | +0.3% | 1,104,500 |
| 2026/01/09 | 2,895 | 2,912 | 2,884.5 | 2,912 | +38 | +1.3% | 967,700 |
| 2026/01/08 | 2,865 | 2,878.5 | 2,841.5 | 2,874 | -10 | -0.3% | 1,470,400 |
| 2026/01/07 | 2,865 | 2,887.5 | 2,850.5 | 2,884 | -9 | -0.3% | 1,004,800 |
| 2026/01/06 | 2,874.5 | 2,895 | 2,855 | 2,893 | +4 | +0.1% | 1,356,000 |
| 2026/01/05 | 2,912 | 2,927 | 2,883.5 | 2,889 | -22.5 | -0.8% | 1,126,000 |
101～
150
件表示中 / 4005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 | 297,050円 | +9.1% | +4.1% | 2.36% | 18.74倍 | 1.65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 |
| 明治ＨＤ | 424,800円 | +3.3% | +4.6% | 2.59% | 18.43倍 | 1.49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 |
| 東洋水産 | 1,061,000円 | +4.4% | -5.9% | 2.07% | 15.55倍 | 1.92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 | 288,150円 | +8.3% | -5.9% | 2.50% | 17.77倍 | 1.36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 |
| サッポロビー | 205,000円 | -0.4% | -73.6% | 1.95% | 2.70倍 | 1.56倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
市場注目の銘柄
チャート関連のコラム
