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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,060 | 4,061 | 4,007 | 4,040 | -22 | -0.5% | 760,900 |
| 2024/11/01 | 4,055 | 4,092 | 4,044 | 4,062 | -58 | -1.4% | 636,800 |
| 2024/10/31 | 4,140 | 4,149 | 4,094 | 4,120 | -64 | -1.5% | 823,000 |
| 2024/10/30 | 4,175 | 4,194 | 4,130 | 4,184 | +41 | +1% | 5,779,900 |
| 2024/10/29 | 4,116 | 4,162 | 4,111 | 4,143 | +43 | +1% | 689,900 |
| 2024/10/28 | 4,065 | 4,104 | 4,060 | 4,100 | +71 | +1.8% | 641,700 |
| 2024/10/25 | 4,028 | 4,039 | 4,005 | 4,029 | +24 | +0.6% | 585,900 |
| 2024/10/24 | 4,025 | 4,034 | 4,001 | 4,005 | -20 | -0.5% | 567,500 |
| 2024/10/23 | 4,009 | 4,038 | 4,002 | 4,025 | +19 | +0.5% | 551,800 |
| 2024/10/22 | 4,082 | 4,084 | 4,002 | 4,006 | -69 | -1.7% | 543,700 |
| 2024/10/21 | 4,082 | 4,088 | 4,053 | 4,075 | -26 | -0.6% | 537,400 |
| 2024/10/18 | 4,092 | 4,119 | 4,082 | 4,101 | +26 | +0.6% | 508,400 |
| 2024/10/17 | 4,124 | 4,144 | 4,073 | 4,075 | -36 | -0.9% | 558,700 |
| 2024/10/16 | 4,159 | 4,196 | 4,111 | 4,111 | -47 | -1.1% | 1,015,100 |
| 2024/10/15 | 4,181 | 4,205 | 4,153 | 4,158 | +47 | +1.1% | 1,057,000 |
| 2024/10/11 | 4,144 | 4,152 | 4,109 | 4,111 | -74 | -1.8% | 765,500 |
| 2024/10/10 | 4,140 | 4,214 | 4,128 | 4,185 | +68 | +1.7% | 1,144,200 |
| 2024/10/09 | 4,118 | 4,119 | 4,057 | 4,117 | +65 | +1.6% | 735,200 |
| 2024/10/08 | 4,026 | 4,063 | 4,012 | 4,052 | -37 | -0.9% | 848,100 |
| 2024/10/07 | 4,100 | 4,118 | 4,085 | 4,089 | +5 | +0.1% | 695,400 |
| 2024/10/04 | 4,050 | 4,113 | 4,044 | 4,084 | +65 | +1.6% | 867,400 |
| 2024/10/03 | 4,040 | 4,050 | 3,988 | 4,019 | +40 | +1% | 805,400 |
| 2024/10/02 | 3,972 | 3,995 | 3,965 | 3,979 | -49 | -1.2% | 844,400 |
| 2024/10/01 | 4,000 | 4,064 | 3,990 | 4,028 | +21 | +0.5% | 686,300 |
| 2024/09/30 | 4,050 | 4,080 | 3,979 | 4,007 | -102 | -2.5% | 1,236,400 |
| 2024/09/27 | 4,013 | 4,110 | 4,013 | 4,109 | +37 | +0.9% | 928,000 |
| 2024/09/26 | 4,010 | 4,076 | 3,988 | 4,072 | +83 | +2.1% | 1,304,700 |
| 2024/09/25 | 3,960 | 3,998 | 3,935 | 3,989 | +7 | +0.2% | 769,200 |
| 2024/09/24 | 3,988 | 4,039 | 3,972 | 3,982 | +13 | +0.3% | 1,236,100 |
| 2024/09/20 | 3,952 | 3,979 | 3,939 | 3,969 | +32 | +0.8% | 1,246,300 |
| 2024/09/19 | 3,941 | 3,979 | 3,927 | 3,937 | +11 | +0.3% | 817,300 |
| 2024/09/18 | 3,957 | 3,997 | 3,903 | 3,926 | -31 | -0.8% | 695,500 |
| 2024/09/17 | 3,900 | 3,957 | 3,886 | 3,957 | +110 | +2.9% | 1,111,700 |
| 2024/09/13 | 3,841 | 3,881 | 3,838 | 3,847 | -13 | -0.3% | 804,700 |
| 2024/09/12 | 3,834 | 3,883 | 3,815 | 3,860 | +56 | +1.5% | 631,100 |
| 2024/09/11 | 3,876 | 3,882 | 3,789 | 3,804 | -87 | -2.2% | 951,300 |
| 2024/09/10 | 3,875 | 3,950 | 3,866 | 3,891 | +16 | +0.4% | 1,060,800 |
| 2024/09/09 | 3,841 | 3,930 | 3,831 | 3,875 | +25 | +0.6% | 1,016,000 |
| 2024/09/06 | 3,830 | 3,872 | 3,820 | 3,850 | +33 | +0.9% | 548,300 |
| 2024/09/05 | 3,779 | 3,817 | 3,762 | 3,817 | +37 | +1% | 539,600 |
| 2024/09/04 | 3,780 | 3,814 | 3,773 | 3,780 | -42 | -1.1% | 775,400 |
| 2024/09/03 | 3,791 | 3,824 | 3,791 | 3,822 | +23 | +0.6% | 465,900 |
| 2024/09/02 | 3,820 | 3,821 | 3,786 | 3,799 | -10 | -0.3% | 621,500 |
| 2024/08/30 | 3,831 | 3,847 | 3,791 | 3,809 | -22 | -0.6% | 1,191,200 |
| 2024/08/29 | 3,830 | 3,845 | 3,807 | 3,831 | -16 | -0.4% | 766,300 |
| 2024/08/28 | 3,917 | 3,921 | 3,833 | 3,847 | -43 | -1.1% | 647,900 |
| 2024/08/27 | 3,838 | 3,935 | 3,831 | 3,890 | +110 | +2.9% | 1,046,500 |
| 2024/08/26 | 3,789 | 3,796 | 3,759 | 3,780 | -11 | -0.3% | 555,900 |
| 2024/08/23 | 3,761 | 3,810 | 3,761 | 3,791 | +35 | +0.9% | 751,700 |
| 2024/08/22 | 3,760 | 3,773 | 3,714 | 3,756 | +1 | ±0% | 954,300 |
101～
150
件表示中 / 3673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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 |
| 山崎パン | 289,500円 | +2.5% | +3.9% | 1.73% | 15.46倍 | 1.39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 |
| サッポロＨＤ | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69倍 | 2.96倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
