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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 3,769 | 3,832 | 3,755 | 3,755 | -81 | -2.1% | 972,700 |
| 2024/08/20 | 3,830 | 3,836 | 3,790 | 3,836 | +40 | +1.1% | 637,100 |
| 2024/08/19 | 3,835 | 3,835 | 3,775 | 3,796 | -22 | -0.6% | 810,700 |
| 2024/08/16 | 3,810 | 3,865 | 3,801 | 3,818 | +41 | +1.1% | 818,000 |
| 2024/08/15 | 3,810 | 3,810 | 3,743 | 3,777 | -4 | -0.1% | 644,700 |
| 2024/08/14 | 3,820 | 3,848 | 3,758 | 3,781 | -34 | -0.9% | 897,900 |
| 2024/08/13 | 3,725 | 3,815 | 3,675 | 3,815 | +117 | +3.2% | 1,134,700 |
| 2024/08/09 | 3,678 | 3,757 | 3,632 | 3,698 | +58 | +1.6% | 1,381,500 |
| 2024/08/08 | 3,720 | 3,809 | 3,626 | 3,640 | -116 | -3.1% | 2,036,200 |
| 2024/08/07 | 3,751 | 3,805 | 3,633 | 3,756 | -63 | -1.6% | 2,311,800 |
| 2024/08/06 | 4,006 | 4,110 | 3,524 | 3,819 | -10 | -0.3% | 3,471,000 |
| 2024/08/05 | 4,023 | 4,094 | 3,801 | 3,829 | -364 | -8.7% | 1,877,100 |
| 2024/08/02 | 4,300 | 4,303 | 4,193 | 4,193 | -202 | -4.6% | 1,293,600 |
| 2024/08/01 | 4,450 | 4,481 | 4,352 | 4,395 | -78 | -1.7% | 984,700 |
| 2024/07/31 | 4,383 | 4,488 | 4,380 | 4,473 | +76 | +1.7% | 1,204,000 |
| 2024/07/30 | 4,430 | 4,440 | 4,385 | 4,397 | -17 | -0.4% | 839,600 |
| 2024/07/29 | 4,375 | 4,434 | 4,358 | 4,414 | +89 | +2.1% | 1,072,600 |
| 2024/07/26 | 4,345 | 4,377 | 4,316 | 4,325 | -1 | ±0% | 738,400 |
151～
200
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
