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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 3,731 | 3,810 | 3,724 | 3,780 | -6 | -0.2% | 772,900 |
| 2024/12/18 | 3,847 | 3,859 | 3,786 | 3,786 | -49 | -1.3% | 1,199,700 |
| 2024/12/17 | 3,866 | 3,898 | 3,834 | 3,835 | -44 | -1.1% | 824,600 |
| 2024/12/16 | 3,915 | 3,957 | 3,875 | 3,879 | -35 | -0.9% | 764,900 |
| 2024/12/13 | 3,946 | 3,980 | 3,911 | 3,914 | -113 | -2.8% | 1,374,800 |
| 2024/12/12 | 3,973 | 4,047 | 3,946 | 4,027 | +68 | +1.7% | 1,086,900 |
| 2024/12/11 | 4,025 | 4,042 | 3,940 | 3,959 | -57 | -1.4% | 915,200 |
| 2024/12/10 | 4,021 | 4,037 | 3,983 | 4,016 | +21 | +0.5% | 864,800 |
| 2024/12/09 | 4,000 | 4,014 | 3,951 | 3,995 | -26 | -0.6% | 1,015,600 |
| 2024/12/06 | 4,080 | 4,096 | 3,988 | 4,021 | -54 | -1.3% | 588,100 |
| 2024/12/05 | 4,080 | 4,082 | 4,023 | 4,075 | -8 | -0.2% | 717,900 |
| 2024/12/04 | 4,038 | 4,100 | 4,030 | 4,083 | +45 | +1.1% | 793,100 |
| 2024/12/03 | 4,045 | 4,070 | 4,017 | 4,038 | +24 | +0.6% | 905,700 |
| 2024/12/02 | 3,986 | 4,024 | 3,974 | 4,014 | +36 | +0.9% | 710,400 |
| 2024/11/29 | 4,010 | 4,011 | 3,955 | 3,978 | -41 | -1% | 839,900 |
| 2024/11/28 | 3,930 | 4,035 | 3,924 | 4,019 | +112 | +2.9% | 1,059,100 |
| 2024/11/27 | 3,902 | 3,932 | 3,885 | 3,907 | +5 | +0.1% | 910,200 |
| 2024/11/26 | 3,895 | 3,913 | 3,872 | 3,902 | -12 | -0.3% | 796,500 |
| 2024/11/25 | 3,878 | 3,939 | 3,863 | 3,914 | +85 | +2.2% | 2,499,100 |
| 2024/11/22 | 3,822 | 3,874 | 3,821 | 3,829 | +7 | +0.2% | 986,600 |
| 2024/11/21 | 3,801 | 3,845 | 3,801 | 3,822 | +18 | +0.5% | 755,100 |
| 2024/11/20 | 3,830 | 3,851 | 3,775 | 3,804 | -25 | -0.7% | 817,600 |
| 2024/11/19 | 3,842 | 3,869 | 3,829 | 3,829 | +3 | +0.1% | 806,900 |
| 2024/11/18 | 3,828 | 3,846 | 3,803 | 3,826 | -2 | -0.1% | 878,000 |
| 2024/11/15 | 3,800 | 3,881 | 3,792 | 3,828 | -12 | -0.3% | 1,170,600 |
| 2024/11/14 | 3,860 | 3,910 | 3,826 | 3,840 | -54 | -1.4% | 1,661,600 |
| 2024/11/13 | 3,940 | 3,975 | 3,851 | 3,894 | -48 | -1.2% | 1,730,500 |
| 2024/11/12 | 3,940 | 4,008 | 3,928 | 3,942 | +142 | +3.7% | 3,384,500 |
| 2024/11/11 | 4,142 | 4,234 | 3,750 | 3,800 | -326 | -7.9% | 5,989,500 |
| 2024/11/08 | 4,107 | 4,128 | 4,089 | 4,126 | +29 | +0.7% | 915,400 |
| 2024/11/07 | 4,085 | 4,144 | 4,075 | 4,097 | +74 | +1.8% | 996,100 |
| 2024/11/06 | 4,037 | 4,100 | 4,023 | 4,023 | -17 | -0.4% | 823,100 |
| 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 |
101～
150
件表示中 / 3705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 | 306,100円 | +4.3% | +1.0% | 2.29% | 16.50倍 | 1.89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 | 952,100円 | +7.4% | +0.1% | 2.10% | 15.30倍 | 1.97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 | 303,300円 | +1.3% | -1.8% | 2.18% | 18.37倍 | 1.57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 | 321,100円 | +3.6% | +6.7% | 3.27% | 16.11倍 | 1.16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 |
| 山崎パン | 330,300円 | +2.5% | +3.9% | 1.51% | 17.64倍 | 1.58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
