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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 3,684 | 3,759 | 3,684 | 3,750 | +82 | +2.2% | 1,244,500 |
| 2023/08/25 | 3,680 | 3,685 | 3,642 | 3,668 | -12 | -0.3% | 1,015,400 |
| 2023/08/24 | 3,653 | 3,695 | 3,650 | 3,680 | -4 | -0.1% | 755,200 |
| 2023/08/23 | 3,663 | 3,704 | 3,641 | 3,684 | +21 | +0.6% | 711,700 |
| 2023/08/22 | 3,596 | 3,665 | 3,582 | 3,663 | +64 | +1.8% | 1,020,100 |
| 2023/08/21 | 3,569 | 3,623 | 3,558 | 3,599 | +48 | +1.4% | 1,024,400 |
| 2023/08/18 | 3,610 | 3,611 | 3,537 | 3,551 | -100 | -2.7% | 1,325,400 |
| 2023/08/17 | 3,710 | 3,711 | 3,646 | 3,651 | -39 | -1.1% | 846,400 |
| 2023/08/16 | 3,685 | 3,705 | 3,666 | 3,690 | -21 | -0.6% | 873,600 |
| 2023/08/15 | 3,713 | 3,719 | 3,672 | 3,711 | -18 | -0.5% | 943,600 |
| 2023/08/14 | 3,718 | 3,733 | 3,694 | 3,729 | -29 | -0.8% | 1,300,500 |
| 2023/08/10 | 3,661 | 3,761 | 3,638 | 3,758 | +97 | +2.6% | 1,991,700 |
| 2023/08/09 | 3,635 | 3,719 | 3,560 | 3,661 | +11 | +0.3% | 3,609,500 |
| 2023/08/08 | 3,335 | 3,657 | 3,335 | 3,650 | +344 | +10.4% | 5,697,800 |
| 2023/08/07 | 3,273 | 3,315 | 3,264 | 3,306 | +48 | +1.5% | 1,116,600 |
| 2023/08/04 | 3,277 | 3,286 | 3,237 | 3,258 | -34 | -1% | 947,100 |
| 2023/08/03 | 3,311 | 3,321 | 3,282 | 3,292 | -26 | -0.8% | 1,022,100 |
| 2023/08/02 | 3,313 | 3,320 | 3,299 | 3,318 | -6 | -0.2% | 839,400 |
| 2023/08/01 | 3,300 | 3,329 | 3,288 | 3,324 | +36 | +1.1% | 710,800 |
| 2023/07/31 | 3,350 | 3,353 | 3,286 | 3,288 | -20 | -0.6% | 1,413,000 |
| 2023/07/28 | 3,339 | 3,342 | 3,274 | 3,308 | -52 | -1.5% | 1,190,500 |
| 2023/07/27 | 3,348 | 3,360 | 3,330 | 3,360 | +11 | +0.3% | 528,900 |
| 2023/07/26 | 3,332 | 3,349 | 3,311 | 3,349 | +16 | +0.5% | 395,400 |
| 2023/07/25 | 3,366 | 3,377 | 3,327 | 3,333 | -33 | -1% | 750,900 |
| 2023/07/24 | 3,371 | 3,380 | 3,360 | 3,366 | +14 | +0.4% | 655,700 |
| 2023/07/21 | 3,328 | 3,354 | 3,303 | 3,352 | +12 | +0.4% | 827,900 |
| 2023/07/20 | 3,340 | 3,366 | 3,328 | 3,340 | +4 | +0.1% | 732,500 |
| 2023/07/19 | 3,327 | 3,339 | 3,319 | 3,336 | +16 | +0.5% | 701,000 |
| 2023/07/18 | 3,295 | 3,329 | 3,290 | 3,320 | +5 | +0.2% | 852,000 |
| 2023/07/14 | 3,297 | 3,315 | 3,276 | 3,315 | +18 | +0.5% | 894,600 |
| 2023/07/13 | 3,306 | 3,319 | 3,277 | 3,297 | +9 | +0.3% | 860,500 |
| 2023/07/12 | 3,270 | 3,290 | 3,263 | 3,288 | +28 | +0.9% | 656,400 |
| 2023/07/11 | 3,263 | 3,275 | 3,249 | 3,260 | -4 | -0.1% | 743,500 |
| 2023/07/10 | 3,258 | 3,283 | 3,238 | 3,264 | -2 | -0.1% | 1,040,500 |
| 2023/07/07 | 3,265 | 3,280 | 3,238 | 3,266 | +1 | ±0% | 1,016,500 |
| 2023/07/06 | 3,270 | 3,277 | 3,235 | 3,265 | -3 | -0.1% | 791,400 |
| 2023/07/05 | 3,259 | 3,284 | 3,247 | 3,268 | +12 | +0.4% | 797,800 |
| 2023/07/04 | 3,259 | 3,264 | 3,248 | 3,256 | +3 | +0.1% | 799,700 |
| 2023/07/03 | 3,232 | 3,263 | 3,232 | 3,253 | +35 | +1.1% | 659,000 |
| 2023/06/30 | 3,205 | 3,224 | 3,202 | 3,218 | +6 | +0.2% | 833,100 |
| 2023/06/29 | 3,249 | 3,252 | 3,210 | 3,212 | -57 | -1.7% | 798,800 |
| 2023/06/28 | 3,232 | 3,275 | 3,225 | 3,269 | +28 | +0.9% | 794,400 |
| 2023/06/27 | 3,270 | 3,270 | 3,235 | 3,241 | -13 | -0.4% | 647,500 |
| 2023/06/26 | 3,270 | 3,270 | 3,238 | 3,254 | -15 | -0.5% | 619,600 |
| 2023/06/23 | 3,247 | 3,278 | 3,232 | 3,269 | +39 | +1.2% | 887,400 |
| 2023/06/22 | 3,218 | 3,246 | 3,216 | 3,230 | -3 | -0.1% | 574,900 |
| 2023/06/21 | 3,220 | 3,237 | 3,218 | 3,233 | +12 | +0.4% | 549,700 |
| 2023/06/20 | 3,232 | 3,236 | 3,201 | 3,221 | -10 | -0.3% | 527,500 |
| 2023/06/19 | 3,260 | 3,266 | 3,211 | 3,231 | -11 | -0.3% | 571,100 |
| 2023/06/16 | 3,220 | 3,260 | 3,202 | 3,242 | +22 | +0.7% | 1,608,800 |
451～
500
件表示中 / 3732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 | 316,000円 | +3.6% | +6.7% | 3.32% | 15.85倍 | 1.15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 | 951,100円 | +7.4% | +0.1% | 2.10% | 15.28倍 | 1.98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 |
| 日清食ＨＤ | 300,500円 | +4.3% | +1.0% | 2.33% | 16.12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 |
| ヤクルト | 268,600円 | +1.3% | -1.8% | 2.46% | 16.07倍 | 1.38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 | 323,100円 | +2.5% | +3.9% | 1.55% | 17.25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 |
市場注目の銘柄
チャート関連のコラム
