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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,292 | 4,317 | 4,277 | 4,301 | +18 | +0.4% | 896,800 |
| 2024/03/26 | 4,284 | 4,292 | 4,244 | 4,283 | -2 | ±0% | 679,200 |
| 2024/03/25 | 4,359 | 4,360 | 4,282 | 4,285 | -39 | -0.9% | 977,900 |
| 2024/03/22 | 4,286 | 4,331 | 4,275 | 4,324 | +44 | +1% | 1,251,600 |
| 2024/03/21 | 4,299 | 4,316 | 4,262 | 4,280 | -36 | -0.8% | 1,557,700 |
| 2024/03/19 | 4,318 | 4,337 | 4,276 | 4,316 | +10 | +0.2% | 967,400 |
| 2024/03/18 | 4,279 | 4,333 | 4,275 | 4,306 | +27 | +0.6% | 883,600 |
| 2024/03/15 | 4,273 | 4,316 | 4,264 | 4,279 | +14 | +0.3% | 1,062,500 |
| 2024/03/14 | 4,208 | 4,273 | 4,190 | 4,265 | +30 | +0.7% | 920,200 |
| 2024/03/13 | 4,209 | 4,257 | 4,190 | 4,235 | -18 | -0.4% | 769,000 |
| 2024/03/12 | 4,222 | 4,274 | 4,207 | 4,253 | +69 | +1.6% | 1,380,200 |
| 2024/03/11 | 4,200 | 4,206 | 4,138 | 4,184 | -37 | -0.9% | 1,175,000 |
| 2024/03/08 | 4,220 | 4,232 | 4,182 | 4,221 | -64 | -1.5% | 1,554,400 |
| 2024/03/07 | 4,306 | 4,317 | 4,270 | 4,285 | -15 | -0.3% | 1,050,000 |
| 2024/03/06 | 4,317 | 4,320 | 4,287 | 4,300 | +29 | +0.7% | 1,268,100 |
| 2024/03/05 | 4,306 | 4,313 | 4,242 | 4,271 | -51 | -1.2% | 1,335,000 |
| 2024/03/04 | 4,379 | 4,385 | 4,315 | 4,322 | -70 | -1.6% | 1,164,700 |
| 2024/03/01 | 4,405 | 4,437 | 4,383 | 4,392 | +15 | +0.3% | 1,439,700 |
| 2024/02/29 | 4,422 | 4,427 | 4,336 | 4,377 | -45 | -1% | 1,931,300 |
| 2024/02/28 | 4,400 | 4,457 | 4,393 | 4,422 | +12 | +0.3% | 1,217,400 |
| 2024/02/27 | 4,409 | 4,438 | 4,371 | 4,410 | +10 | +0.2% | 1,281,100 |
| 2024/02/26 | 4,430 | 4,456 | 4,400 | 4,400 | ±0 | ±0% | 1,568,300 |
| 2024/02/22 | 4,419 | 4,471 | 4,393 | 4,400 | -34 | -0.8% | 1,930,000 |
| 2024/02/21 | 4,500 | 4,515 | 4,421 | 4,434 | -40 | -0.9% | 1,134,000 |
| 2024/02/20 | 4,500 | 4,528 | 4,465 | 4,474 | +32 | +0.7% | 1,398,900 |
| 2024/02/19 | 4,358 | 4,458 | 4,355 | 4,442 | +103 | +2.4% | 1,206,500 |
| 2024/02/16 | 4,398 | 4,415 | 4,313 | 4,339 | -18 | -0.4% | 2,113,400 |
| 2024/02/15 | 4,420 | 4,429 | 4,340 | 4,357 | -102 | -2.3% | 2,513,300 |
| 2024/02/14 | 4,438 | 4,503 | 4,404 | 4,459 | -71 | -1.6% | 3,042,700 |
| 2024/02/13 | 4,752 | 4,767 | 4,455 | 4,530 | -220 | -4.6% | 4,626,400 |
| 2024/02/09 | 4,700 | 4,763 | 4,675 | 4,750 | +32 | +0.7% | 1,036,700 |
| 2024/02/08 | 4,711 | 4,755 | 4,655 | 4,718 | -15 | -0.3% | 1,271,400 |
| 2024/02/07 | 4,753 | 4,774 | 4,714 | 4,733 | -26 | -0.5% | 963,200 |
| 2024/02/06 | 4,752 | 4,798 | 4,750 | 4,759 | +7 | +0.1% | 899,700 |
| 2024/02/05 | 4,797 | 4,798 | 4,742 | 4,752 | -9 | -0.2% | 917,700 |
| 2024/02/02 | 4,811 | 4,815 | 4,748 | 4,761 | -15 | -0.3% | 1,031,900 |
| 2024/02/01 | 4,790 | 4,820 | 4,754 | 4,776 | -3 | -0.1% | 1,257,300 |
| 2024/01/31 | 4,821 | 4,878 | 4,701 | 4,779 | -41 | -0.9% | 2,018,100 |
| 2024/01/30 | 4,863 | 4,913 | 4,820 | 4,820 | -2 | ±0% | 885,100 |
| 2024/01/29 | 4,798 | 4,854 | 4,771 | 4,822 | +5 | +0.1% | 1,141,300 |
| 2024/01/26 | 4,900 | 4,900 | 4,802 | 4,817 | -90 | -1.8% | 1,195,200 |
| 2024/01/25 | 4,929 | 4,961 | 4,903 | 4,907 | -6 | -0.1% | 876,500 |
| 2024/01/24 | 5,000 | 5,000 | 4,908 | 4,913 | -68 | -1.4% | 1,128,000 |
| 2024/01/23 | 4,999 | 5,050 | 4,953 | 4,981 | -46 | -0.9% | 1,011,700 |
| 2024/01/22 | 4,975 | 5,045 | 4,910 | 5,027 | +49 | +1% | 1,009,700 |
| 2024/01/19 | 5,077 | 5,077 | 4,936 | 4,978 | -49 | -1% | 1,213,200 |
| 2024/01/18 | 5,104 | 5,109 | 5,027 | 5,027 | -95 | -1.9% | 831,800 |
| 2024/01/17 | 5,150 | 5,203 | 5,117 | 5,122 | -26 | -0.5% | 634,200 |
| 2024/01/16 | 5,184 | 5,186 | 5,132 | 5,148 | -2 | ±0% | 501,300 |
| 2024/01/15 | 5,156 | 5,184 | 5,142 | 5,150 | -6 | -0.1% | 639,800 |
251～
300
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
