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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 6,790 | 6,820 | 6,730 | 6,740 | -80 | -1.2% | 373,500 |
| 2022/12/29 | 6,860 | 6,880 | 6,790 | 6,820 | -70 | -1% | 228,700 |
| 2022/12/28 | 6,830 | 6,890 | 6,810 | 6,890 | +50 | +0.7% | 290,900 |
| 2022/12/27 | 6,850 | 6,880 | 6,830 | 6,840 | +10 | +0.1% | 237,400 |
| 2022/12/26 | 6,830 | 6,850 | 6,780 | 6,830 | +20 | +0.3% | 245,500 |
| 2022/12/23 | 6,790 | 6,850 | 6,780 | 6,810 | +20 | +0.3% | 406,900 |
| 2022/12/22 | 6,810 | 6,830 | 6,740 | 6,790 | -20 | -0.3% | 529,400 |
| 2022/12/21 | 6,680 | 6,830 | 6,680 | 6,810 | +150 | +2.3% | 927,500 |
| 2022/12/20 | 6,690 | 6,710 | 6,560 | 6,660 | ±0 | ±0% | 488,400 |
| 2022/12/19 | 6,620 | 6,690 | 6,620 | 6,660 | +30 | +0.5% | 338,200 |
| 2022/12/16 | 6,670 | 6,690 | 6,620 | 6,630 | -60 | -0.9% | 552,800 |
| 2022/12/15 | 6,750 | 6,780 | 6,690 | 6,690 | -70 | -1% | 355,000 |
| 2022/12/14 | 6,710 | 6,780 | 6,690 | 6,760 | +50 | +0.7% | 330,600 |
| 2022/12/13 | 6,730 | 6,780 | 6,710 | 6,710 | -20 | -0.3% | 337,600 |
| 2022/12/12 | 6,740 | 6,760 | 6,700 | 6,730 | -10 | -0.1% | 279,800 |
| 2022/12/09 | 6,660 | 6,760 | 6,660 | 6,740 | +70 | +1% | 416,000 |
| 2022/12/08 | 6,670 | 6,720 | 6,650 | 6,670 | +20 | +0.3% | 507,900 |
| 2022/12/07 | 6,610 | 6,680 | 6,590 | 6,650 | ±0 | ±0% | 497,000 |
| 2022/12/06 | 6,630 | 6,690 | 6,620 | 6,650 | +30 | +0.5% | 451,700 |
| 2022/12/05 | 6,640 | 6,640 | 6,550 | 6,620 | +10 | +0.2% | 459,800 |
| 2022/12/02 | 6,570 | 6,630 | 6,500 | 6,610 | +30 | +0.5% | 617,500 |
| 2022/12/01 | 6,600 | 6,640 | 6,570 | 6,580 | -20 | -0.3% | 511,000 |
| 2022/11/30 | 6,660 | 6,730 | 6,590 | 6,600 | -110 | -1.6% | 874,000 |
| 2022/11/29 | 6,820 | 6,830 | 6,710 | 6,710 | -100 | -1.5% | 414,800 |
| 2022/11/28 | 6,800 | 6,830 | 6,760 | 6,810 | -40 | -0.6% | 412,200 |
| 2022/11/25 | 6,880 | 6,880 | 6,830 | 6,850 | -10 | -0.1% | 353,200 |
| 2022/11/24 | 6,870 | 6,880 | 6,810 | 6,860 | ±0 | ±0% | 482,400 |
| 2022/11/22 | 6,730 | 6,870 | 6,730 | 6,860 | +180 | +2.7% | 654,800 |
| 2022/11/21 | 6,650 | 6,690 | 6,640 | 6,680 | +50 | +0.8% | 413,500 |
| 2022/11/18 | 6,620 | 6,650 | 6,590 | 6,630 | +30 | +0.5% | 371,400 |
| 2022/11/17 | 6,520 | 6,610 | 6,490 | 6,600 | +110 | +1.7% | 556,600 |
| 2022/11/16 | 6,400 | 6,520 | 6,370 | 6,490 | +70 | +1.1% | 484,700 |
| 2022/11/15 | 6,490 | 6,520 | 6,380 | 6,420 | -40 | -0.6% | 414,800 |
| 2022/11/14 | 6,420 | 6,510 | 6,370 | 6,460 | ±0 | ±0% | 664,800 |
| 2022/11/11 | 6,600 | 6,600 | 6,440 | 6,460 | -40 | -0.6% | 942,100 |
| 2022/11/10 | 6,330 | 6,530 | 6,300 | 6,500 | +180 | +2.8% | 1,109,600 |
| 2022/11/09 | 6,200 | 6,320 | 6,170 | 6,320 | +70 | +1.1% | 839,500 |
| 2022/11/08 | 6,210 | 6,290 | 6,150 | 6,250 | +70 | +1.1% | 1,036,700 |
| 2022/11/07 | 6,140 | 6,200 | 6,130 | 6,180 | +70 | +1.1% | 618,700 |
| 2022/11/04 | 6,100 | 6,160 | 6,080 | 6,110 | -30 | -0.5% | 495,900 |
| 2022/11/02 | 6,120 | 6,160 | 6,110 | 6,140 | ±0 | ±0% | 407,800 |
| 2022/11/01 | 6,150 | 6,190 | 6,120 | 6,140 | +20 | +0.3% | 340,200 |
| 2022/10/31 | 6,130 | 6,160 | 6,100 | 6,120 | +40 | +0.7% | 395,600 |
| 2022/10/28 | 6,100 | 6,130 | 6,070 | 6,080 | -50 | -0.8% | 626,700 |
| 2022/10/27 | 6,170 | 6,210 | 6,110 | 6,130 | -40 | -0.6% | 388,100 |
| 2022/10/26 | 6,150 | 6,210 | 6,140 | 6,170 | +40 | +0.7% | 378,800 |
| 2022/10/25 | 6,100 | 6,150 | 6,040 | 6,130 | +60 | +1% | 611,800 |
| 2022/10/24 | 6,200 | 6,210 | 6,050 | 6,070 | -120 | -1.9% | 623,800 |
| 2022/10/21 | 6,240 | 6,270 | 6,170 | 6,190 | -60 | -1% | 525,300 |
| 2022/10/20 | 6,270 | 6,290 | 6,250 | 6,250 | -30 | -0.5% | 508,500 |
651～
700
件表示中 / 3771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 | 308,700円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| キッコーマン | 128,500円 | +5.0% | -2.3% | 1.95% | 20.21倍 | 2.37倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 東洋水産 | 1,030,500円 | +7.4% | +0.1% | 1.94% | 16.53倍 | 2.13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 | 279,000円 | +4.3% | +1.0% | 2.51% | 14.70倍 | 1.68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 | 243,600円 | -0.9% | -8.4% | 2.71% | 15.70倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
