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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 4,230 | 4,244 | 4,196 | 4,202 | -17 | -0.4% | 840,400 |
| 2024/07/16 | 4,250 | 4,268 | 4,219 | 4,219 | -42 | -1% | 724,600 |
| 2024/07/12 | 4,290 | 4,320 | 4,251 | 4,261 | -22 | -0.5% | 963,300 |
| 2024/07/11 | 4,260 | 4,295 | 4,249 | 4,283 | +51 | +1.2% | 933,200 |
| 2024/07/10 | 4,200 | 4,232 | 4,171 | 4,232 | +52 | +1.2% | 761,700 |
| 2024/07/09 | 4,182 | 4,199 | 4,159 | 4,180 | -4 | -0.1% | 620,900 |
| 2024/07/08 | 4,156 | 4,229 | 4,137 | 4,184 | +43 | +1% | 831,300 |
| 2024/07/05 | 4,165 | 4,182 | 4,121 | 4,141 | -6 | -0.1% | 624,500 |
| 2024/07/04 | 4,170 | 4,198 | 4,120 | 4,147 | -3 | -0.1% | 496,400 |
| 2024/07/03 | 4,127 | 4,150 | 4,100 | 4,150 | +23 | +0.6% | 621,400 |
| 2024/07/02 | 4,085 | 4,127 | 4,070 | 4,127 | +53 | +1.3% | 815,400 |
| 2024/07/01 | 4,095 | 4,127 | 4,069 | 4,074 | -8 | -0.2% | 733,900 |
| 2024/06/28 | 4,113 | 4,123 | 4,078 | 4,082 | -36 | -0.9% | 695,500 |
| 2024/06/27 | 4,101 | 4,118 | 4,045 | 4,118 | +8 | +0.2% | 970,900 |
| 2024/06/26 | 4,117 | 4,119 | 4,067 | 4,110 | +15 | +0.4% | 686,400 |
| 2024/06/25 | 4,108 | 4,122 | 4,088 | 4,095 | +17 | +0.4% | 637,600 |
| 2024/06/24 | 4,134 | 4,157 | 4,078 | 4,078 | -26 | -0.6% | 663,900 |
| 2024/06/21 | 4,096 | 4,167 | 4,096 | 4,104 | +13 | +0.3% | 970,300 |
| 2024/06/20 | 4,138 | 4,173 | 4,075 | 4,091 | -34 | -0.8% | 673,200 |
| 2024/06/19 | 4,123 | 4,138 | 4,086 | 4,125 | -16 | -0.4% | 575,400 |
| 2024/06/18 | 4,194 | 4,210 | 4,136 | 4,141 | -42 | -1% | 561,000 |
| 2024/06/17 | 4,138 | 4,192 | 4,116 | 4,183 | +71 | +1.7% | 915,800 |
| 2024/06/14 | 4,096 | 4,140 | 4,082 | 4,112 | +16 | +0.4% | 922,200 |
| 2024/06/13 | 4,128 | 4,147 | 4,078 | 4,096 | -47 | -1.1% | 550,100 |
| 2024/06/12 | 4,164 | 4,205 | 4,130 | 4,143 | -20 | -0.5% | 638,800 |
| 2024/06/11 | 4,129 | 4,183 | 4,128 | 4,163 | +61 | +1.5% | 854,300 |
| 2024/06/10 | 4,109 | 4,123 | 4,081 | 4,102 | -29 | -0.7% | 646,500 |
| 2024/06/07 | 4,118 | 4,173 | 4,103 | 4,131 | -19 | -0.5% | 662,000 |
| 2024/06/06 | 4,141 | 4,194 | 4,113 | 4,150 | +18 | +0.4% | 1,084,000 |
| 2024/06/05 | 4,103 | 4,166 | 4,082 | 4,132 | +99 | +2.5% | 1,845,000 |
| 2024/06/04 | 3,950 | 4,039 | 3,940 | 4,033 | +59 | +1.5% | 954,400 |
| 2024/06/03 | 3,980 | 4,019 | 3,969 | 3,974 | +16 | +0.4% | 862,700 |
| 2024/05/31 | 3,884 | 3,974 | 3,872 | 3,958 | +50 | +1.3% | 2,131,000 |
| 2024/05/30 | 3,955 | 3,955 | 3,901 | 3,908 | -47 | -1.2% | 1,153,100 |
| 2024/05/29 | 3,990 | 3,996 | 3,954 | 3,955 | -46 | -1.1% | 878,600 |
| 2024/05/28 | 3,988 | 4,006 | 3,973 | 4,001 | -2 | ±0% | 726,800 |
| 2024/05/27 | 4,035 | 4,044 | 3,991 | 4,003 | -19 | -0.5% | 819,100 |
| 2024/05/24 | 4,020 | 4,049 | 4,004 | 4,022 | -32 | -0.8% | 731,000 |
| 2024/05/23 | 4,038 | 4,076 | 4,003 | 4,054 | +13 | +0.3% | 1,140,700 |
| 2024/05/22 | 4,082 | 4,097 | 4,041 | 4,041 | -37 | -0.9% | 944,300 |
| 2024/05/21 | 4,115 | 4,132 | 4,061 | 4,078 | -56 | -1.4% | 875,400 |
| 2024/05/20 | 4,088 | 4,156 | 4,084 | 4,134 | +40 | +1% | 720,400 |
| 2024/05/17 | 4,055 | 4,133 | 4,045 | 4,094 | +11 | +0.3% | 861,500 |
| 2024/05/16 | 4,100 | 4,103 | 4,016 | 4,083 | -27 | -0.7% | 872,100 |
| 2024/05/15 | 4,050 | 4,131 | 4,050 | 4,110 | +49 | +1.2% | 1,461,400 |
| 2024/05/14 | 4,111 | 4,184 | 4,058 | 4,061 | +35 | +0.9% | 2,155,500 |
| 2024/05/13 | 4,250 | 4,329 | 3,988 | 4,026 | -276 | -6.4% | 4,616,400 |
| 2024/05/10 | 4,129 | 4,312 | 4,122 | 4,302 | +149 | +3.6% | 1,648,800 |
| 2024/05/09 | 4,185 | 4,192 | 4,153 | 4,153 | -14 | -0.3% | 414,500 |
| 2024/05/08 | 4,194 | 4,205 | 4,150 | 4,167 | -30 | -0.7% | 635,700 |
251～
300
件表示中 / 3749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 | 289,600円 | +4.3% | +1.0% | 2.42% | 15.46倍 | 1.77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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51倍 | 1.12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 |
| ヤクルト | 259,900円 | +1.3% | -1.8% | 2.54% | 15.55倍 | 1.33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 |
| 山崎パン | 323,900円 | +2.5% | +3.9% | 1.54% | 17.29倍 | 1.55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 |
| キユーピー | 408,700円 | +4.3% | -0.7% | 1.57% | 19.46倍 | 1.80倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
