明治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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,339 | 3,340 | 3,289 | 3,314 | -87 | -2.6% | 1,788,100 |
| 2025/03/27 | 3,400 | 3,407 | 3,369 | 3,401 | +18 | +0.5% | 1,896,200 |
| 2025/03/26 | 3,379 | 3,407 | 3,378 | 3,383 | -17 | -0.5% | 1,262,000 |
| 2025/03/25 | 3,370 | 3,410 | 3,363 | 3,400 | ±0 | ±0% | 1,294,500 |
| 2025/03/24 | 3,371 | 3,401 | 3,359 | 3,400 | +35 | +1% | 1,111,300 |
| 2025/03/21 | 3,389 | 3,403 | 3,357 | 3,365 | -18 | -0.5% | 1,876,400 |
| 2025/03/19 | 3,357 | 3,398 | 3,355 | 3,383 | +10 | +0.3% | 1,126,800 |
| 2025/03/18 | 3,333 | 3,380 | 3,332 | 3,373 | +49 | +1.5% | 1,232,400 |
| 2025/03/17 | 3,280 | 3,325 | 3,278 | 3,324 | +24 | +0.7% | 1,145,400 |
| 2025/03/14 | 3,261 | 3,300 | 3,261 | 3,300 | +21 | +0.6% | 1,173,800 |
| 2025/03/13 | 3,258 | 3,289 | 3,254 | 3,279 | -6 | -0.2% | 1,899,300 |
| 2025/03/12 | 3,260 | 3,285 | 3,235 | 3,285 | +14 | +0.4% | 1,294,900 |
| 2025/03/11 | 3,282 | 3,303 | 3,255 | 3,271 | -11 | -0.3% | 2,316,600 |
| 2025/03/10 | 3,235 | 3,282 | 3,232 | 3,282 | +68 | +2.1% | 1,878,700 |
| 2025/03/07 | 3,185 | 3,220 | 3,183 | 3,214 | +33 | +1% | 1,843,300 |
| 2025/03/06 | 3,150 | 3,185 | 3,143 | 3,181 | +51 | +1.6% | 1,649,800 |
| 2025/03/05 | 3,123 | 3,130 | 3,077 | 3,130 | +7 | +0.2% | 1,713,900 |
| 2025/03/04 | 3,100 | 3,140 | 3,100 | 3,123 | +38 | +1.2% | 1,719,200 |
| 2025/03/03 | 3,099 | 3,115 | 3,082 | 3,085 | +5 | +0.2% | 1,093,300 |
| 2025/02/28 | 3,125 | 3,125 | 3,058 | 3,080 | -48 | -1.5% | 2,061,900 |
| 2025/02/27 | 3,090 | 3,132 | 3,084 | 3,128 | +44 | +1.4% | 1,465,200 |
| 2025/02/26 | 3,090 | 3,092 | 3,063 | 3,084 | +14 | +0.5% | 1,647,600 |
| 2025/02/25 | 2,989 | 3,078 | 2,980.5 | 3,070 | +102.5 | +3.5% | 2,490,100 |
| 2025/02/21 | 2,950 | 2,981.5 | 2,947.5 | 2,967.5 | +36 | +1.2% | 1,511,100 |
| 2025/02/20 | 2,927 | 2,943.5 | 2,918 | 2,931.5 | +17 | +0.6% | 1,483,600 |
| 2025/02/19 | 2,920 | 2,933 | 2,913 | 2,914.5 | +2.5 | +0.1% | 1,200,300 |
| 2025/02/18 | 2,920.5 | 2,928 | 2,908 | 2,912 | -8.5 | -0.3% | 1,510,200 |
| 2025/02/17 | 2,950 | 2,958 | 2,920.5 | 2,920.5 | -19 | -0.6% | 1,956,100 |
| 2025/02/14 | 2,955.5 | 2,988.5 | 2,939.5 | 2,939.5 | -12.5 | -0.4% | 2,010,000 |
| 2025/02/13 | 2,960 | 2,977.5 | 2,948 | 2,952 | +4 | +0.1% | 2,169,200 |
| 2025/02/12 | 2,926 | 2,967 | 2,923 | 2,948 | -10 | -0.3% | 3,612,100 |
| 2025/02/10 | 3,065 | 3,128 | 2,871 | 2,958 | -90 | -3% | 6,851,500 |
| 2025/02/07 | 3,052 | 3,059 | 3,038 | 3,048 | -4 | -0.1% | 1,050,300 |
| 2025/02/06 | 3,033 | 3,061 | 3,027 | 3,052 | +31 | +1% | 933,700 |
| 2025/02/05 | 3,040 | 3,048 | 3,013 | 3,021 | -26 | -0.9% | 1,670,500 |
| 2025/02/04 | 3,091 | 3,102 | 3,041 | 3,047 | -40 | -1.3% | 1,389,700 |
| 2025/02/03 | 3,120 | 3,121 | 3,087 | 3,087 | -36 | -1.2% | 1,232,800 |
| 2025/01/31 | 3,138 | 3,139 | 3,113 | 3,123 | -9 | -0.3% | 776,200 |
| 2025/01/30 | 3,124 | 3,142 | 3,114 | 3,132 | +17 | +0.5% | 864,600 |
| 2025/01/29 | 3,128 | 3,156 | 3,112 | 3,115 | -18 | -0.6% | 923,300 |
| 2025/01/28 | 3,126 | 3,163 | 3,115 | 3,133 | +38 | +1.2% | 1,191,300 |
| 2025/01/27 | 3,078 | 3,103 | 3,072 | 3,095 | +45 | +1.5% | 1,155,400 |
| 2025/01/24 | 3,071 | 3,084 | 3,050 | 3,050 | -3 | -0.1% | 1,435,900 |
| 2025/01/23 | 3,067 | 3,070 | 3,050 | 3,053 | -27 | -0.9% | 1,335,500 |
| 2025/01/22 | 3,081 | 3,097 | 3,070 | 3,080 | +5 | +0.2% | 1,202,600 |
| 2025/01/21 | 3,085 | 3,086 | 3,068 | 3,075 | +9 | +0.3% | 790,100 |
| 2025/01/20 | 3,071 | 3,085 | 3,063 | 3,066 | +1 | ±0% | 755,300 |
| 2025/01/17 | 3,059 | 3,071 | 3,051 | 3,065 | +6 | +0.2% | 1,175,100 |
| 2025/01/16 | 3,070 | 3,081 | 3,055 | 3,059 | -12 | -0.4% | 979,000 |
| 2025/01/15 | 3,098 | 3,100 | 3,071 | 3,071 | -10 | -0.3% | 952,000 |
1～
50
件表示中 / 3668件
類似銘柄と比較する
現在ご覧いただいている「明治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 |
|---|---|---|---|---|---|---|---|---|
| 明治ＨＤ | 325,000円 | +4.8% | +9.8% | 3.08% | 17.60倍 | 1.21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 | 285,300円 | +1.8% | +2.8% | 2.24% | 16.49倍 | 1.44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 |
| 日清食ＨＤ | 305,300円 | +7.1% | +4.0% | 2.29% | 16.46倍 | 1.84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 |
| 山崎パン | 288,000円 | +2.5% | +3.9% | 1.74% | 15.37倍 | 1.38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 | 762,800円 | +0.2% | +72.8% | 0.79% | 54.04倍 | 3.04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
