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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,381 | 3,389 | 3,293 | 3,299 | -18 | -0.5% | 1,195,500 |
| 2024/11/20 | 3,307 | 3,335 | 3,301 | 3,317 | +24 | +0.7% | 845,700 |
| 2024/11/19 | 3,300 | 3,306 | 3,277 | 3,293 | +30 | +0.9% | 757,000 |
| 2024/11/18 | 3,285 | 3,296 | 3,262 | 3,263 | -24 | -0.7% | 800,100 |
| 2024/11/15 | 3,316 | 3,340 | 3,287 | 3,287 | -24 | -0.7% | 936,000 |
| 2024/11/14 | 3,310 | 3,336 | 3,303 | 3,311 | -9 | -0.3% | 906,200 |
| 2024/11/13 | 3,366 | 3,377 | 3,315 | 3,320 | -46 | -1.4% | 1,055,400 |
| 2024/11/12 | 3,344 | 3,409 | 3,337 | 3,366 | +19 | +0.6% | 1,630,600 |
| 2024/11/11 | 3,464 | 3,663 | 3,330 | 3,347 | -118 | -3.4% | 3,537,100 |
| 2024/11/08 | 3,520 | 3,522 | 3,463 | 3,465 | -40 | -1.1% | 885,700 |
| 2024/11/07 | 3,512 | 3,530 | 3,488 | 3,505 | +22 | +0.6% | 749,700 |
| 2024/11/06 | 3,546 | 3,562 | 3,483 | 3,483 | -57 | -1.6% | 853,400 |
| 2024/11/05 | 3,521 | 3,546 | 3,495 | 3,540 | +20 | +0.6% | 803,700 |
| 2024/11/01 | 3,521 | 3,545 | 3,505 | 3,520 | -30 | -0.8% | 596,900 |
| 2024/10/31 | 3,560 | 3,561 | 3,528 | 3,550 | -1 | ±0% | 829,000 |
| 2024/10/30 | 3,555 | 3,571 | 3,537 | 3,551 | ±0 | ±0% | 2,628,200 |
| 2024/10/29 | 3,530 | 3,564 | 3,513 | 3,551 | +39 | +1.1% | 598,500 |
| 2024/10/28 | 3,512 | 3,526 | 3,495 | 3,512 | +12 | +0.3% | 528,500 |
| 2024/10/25 | 3,508 | 3,508 | 3,465 | 3,500 | +30 | +0.9% | 753,400 |
| 2024/10/24 | 3,471 | 3,494 | 3,462 | 3,470 | -1 | ±0% | 871,800 |
| 2024/10/23 | 3,522 | 3,537 | 3,468 | 3,471 | -38 | -1.1% | 723,500 |
| 2024/10/22 | 3,529 | 3,529 | 3,483 | 3,509 | -31 | -0.9% | 677,100 |
| 2024/10/21 | 3,545 | 3,547 | 3,518 | 3,540 | -12 | -0.3% | 433,800 |
| 2024/10/18 | 3,533 | 3,561 | 3,530 | 3,552 | +21 | +0.6% | 450,800 |
| 2024/10/17 | 3,549 | 3,563 | 3,521 | 3,531 | -13 | -0.4% | 807,200 |
| 2024/10/16 | 3,593 | 3,628 | 3,541 | 3,544 | -53 | -1.5% | 511,300 |
| 2024/10/15 | 3,592 | 3,628 | 3,588 | 3,597 | -3 | -0.1% | 726,400 |
| 2024/10/11 | 3,660 | 3,660 | 3,595 | 3,600 | -40 | -1.1% | 758,800 |
| 2024/10/10 | 3,658 | 3,682 | 3,620 | 3,640 | -5 | -0.1% | 468,200 |
| 2024/10/09 | 3,616 | 3,653 | 3,604 | 3,645 | +47 | +1.3% | 532,100 |
| 2024/10/08 | 3,604 | 3,653 | 3,594 | 3,598 | -30 | -0.8% | 824,300 |
| 2024/10/07 | 3,633 | 3,668 | 3,602 | 3,628 | -48 | -1.3% | 1,112,700 |
| 2024/10/04 | 3,600 | 3,680 | 3,600 | 3,676 | +65 | +1.8% | 757,800 |
| 2024/10/03 | 3,582 | 3,625 | 3,581 | 3,611 | +31 | +0.9% | 696,900 |
| 2024/10/02 | 3,589 | 3,599 | 3,562 | 3,580 | ±0 | ±0% | 575,900 |
| 2024/10/01 | 3,591 | 3,594 | 3,557 | 3,580 | -10 | -0.3% | 827,700 |
| 2024/09/30 | 3,554 | 3,612 | 3,550 | 3,590 | -13 | -0.4% | 1,353,800 |
| 2024/09/27 | 3,601 | 3,643 | 3,589 | 3,603 | -72 | -2% | 1,326,700 |
| 2024/09/26 | 3,617 | 3,675 | 3,609 | 3,675 | +75 | +2.1% | 1,193,400 |
| 2024/09/25 | 3,607 | 3,609 | 3,568 | 3,600 | -16 | -0.4% | 729,500 |
| 2024/09/24 | 3,648 | 3,648 | 3,614 | 3,616 | -24 | -0.7% | 855,100 |
| 2024/09/20 | 3,648 | 3,667 | 3,610 | 3,640 | +4 | +0.1% | 1,667,200 |
| 2024/09/19 | 3,650 | 3,683 | 3,627 | 3,636 | -10 | -0.3% | 917,500 |
| 2024/09/18 | 3,660 | 3,682 | 3,621 | 3,646 | -35 | -1% | 712,800 |
| 2024/09/17 | 3,662 | 3,688 | 3,636 | 3,681 | +61 | +1.7% | 973,800 |
| 2024/09/13 | 3,629 | 3,655 | 3,608 | 3,620 | -34 | -0.9% | 960,800 |
| 2024/09/12 | 3,630 | 3,690 | 3,626 | 3,654 | +10 | +0.3% | 998,000 |
| 2024/09/11 | 3,717 | 3,719 | 3,620 | 3,644 | -73 | -2% | 966,400 |
| 2024/09/10 | 3,680 | 3,748 | 3,652 | 3,717 | +37 | +1% | 850,300 |
| 2024/09/09 | 3,673 | 3,731 | 3,661 | 3,680 | -27 | -0.7% | 1,101,300 |
1～
50
件表示中 / 3585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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 | 1,048,500円 | +4.3% | +4.2% | 1.62% | 17.70倍 | 2.31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 | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28倍 | 1.51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 |
| サッポロＨＤ | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 |
| 山崎パン | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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 |
市場注目の銘柄
チャート関連のコラム
