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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/05/07 | 4,197 | 4,207 | 4,149 | 4,197 | -13 | -0.3% | 972,500 |
| 2024/05/02 | 4,223 | 4,225 | 4,199 | 4,210 | -9 | -0.2% | 407,300 |
| 2024/05/01 | 4,218 | 4,255 | 4,198 | 4,219 | +14 | +0.3% | 764,800 |
| 2024/04/30 | 4,209 | 4,232 | 4,161 | 4,205 | +59 | +1.4% | 1,320,500 |
| 2024/04/26 | 4,162 | 4,168 | 4,122 | 4,146 | -60 | -1.4% | 915,400 |
| 2024/04/25 | 4,237 | 4,245 | 4,193 | 4,206 | -6 | -0.1% | 787,400 |
| 2024/04/24 | 4,221 | 4,225 | 4,176 | 4,212 | -25 | -0.6% | 757,900 |
| 2024/04/23 | 4,205 | 4,248 | 4,205 | 4,237 | -14 | -0.3% | 653,500 |
| 2024/04/22 | 4,130 | 4,275 | 4,119 | 4,251 | +186 | +4.6% | 1,731,800 |
| 2024/04/19 | 4,060 | 4,097 | 4,035 | 4,065 | -4 | -0.1% | 1,296,500 |
| 2024/04/18 | 4,060 | 4,117 | 4,057 | 4,069 | ±0 | ±0% | 902,800 |
| 2024/04/17 | 4,078 | 4,080 | 4,023 | 4,069 | +7 | +0.2% | 679,800 |
| 2024/04/16 | 4,080 | 4,080 | 4,019 | 4,062 | -39 | -1% | 1,129,800 |
| 2024/04/15 | 4,103 | 4,109 | 4,061 | 4,101 | -8 | -0.2% | 719,300 |
| 2024/04/12 | 4,098 | 4,146 | 4,080 | 4,109 | +24 | +0.6% | 892,800 |
| 2024/04/11 | 4,081 | 4,089 | 4,057 | 4,085 | +4 | +0.1% | 796,300 |
| 2024/04/10 | 4,076 | 4,106 | 4,075 | 4,081 | +5 | +0.1% | 604,000 |
| 2024/04/09 | 4,070 | 4,095 | 4,046 | 4,076 | ±0 | ±0% | 1,076,600 |
| 2024/04/08 | 4,154 | 4,157 | 4,072 | 4,076 | -60 | -1.5% | 896,000 |
| 2024/04/05 | 4,117 | 4,168 | 4,104 | 4,136 | +24 | +0.6% | 721,200 |
| 2024/04/04 | 4,112 | 4,129 | 4,089 | 4,112 | ±0 | ±0% | 744,900 |
| 2024/04/03 | 4,085 | 4,117 | 4,055 | 4,112 | -6 | -0.1% | 894,400 |
| 2024/04/02 | 4,200 | 4,210 | 4,111 | 4,118 | -83 | -2% | 1,107,300 |
| 2024/04/01 | 4,203 | 4,232 | 4,156 | 4,201 | +1 | ±0% | 1,004,600 |
| 2024/03/29 | 4,184 | 4,203 | 4,175 | 4,200 | +30 | +0.7% | 569,800 |
| 2024/03/28 | 4,226 | 4,250 | 4,168 | 4,170 | -131 | -3% | 1,056,100 |
| 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 |
251～
300
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
