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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 6,300 | 6,330 | 6,270 | 6,280 | +10 | +0.2% | 429,200 |
| 2022/10/18 | 6,320 | 6,330 | 6,270 | 6,270 | -50 | -0.8% | 659,500 |
| 2022/10/17 | 6,370 | 6,370 | 6,300 | 6,320 | -40 | -0.6% | 471,300 |
| 2022/10/14 | 6,300 | 6,390 | 6,300 | 6,360 | +50 | +0.8% | 510,000 |
| 2022/10/13 | 6,320 | 6,340 | 6,280 | 6,310 | -50 | -0.8% | 404,800 |
| 2022/10/12 | 6,320 | 6,390 | 6,290 | 6,360 | +70 | +1.1% | 444,100 |
| 2022/10/11 | 6,290 | 6,330 | 6,270 | 6,290 | -20 | -0.3% | 457,800 |
| 2022/10/07 | 6,290 | 6,320 | 6,270 | 6,310 | -70 | -1.1% | 414,500 |
| 2022/10/06 | 6,470 | 6,470 | 6,380 | 6,380 | -50 | -0.8% | 393,600 |
| 2022/10/05 | 6,450 | 6,480 | 6,410 | 6,430 | -40 | -0.6% | 375,300 |
| 2022/10/04 | 6,380 | 6,480 | 6,370 | 6,470 | +160 | +2.5% | 484,200 |
| 2022/10/03 | 6,390 | 6,400 | 6,290 | 6,310 | -120 | -1.9% | 497,400 |
| 2022/09/30 | 6,470 | 6,470 | 6,410 | 6,430 | +20 | +0.3% | 649,300 |
| 2022/09/29 | 6,280 | 6,420 | 6,250 | 6,410 | +10 | +0.2% | 558,900 |
| 2022/09/28 | 6,330 | 6,410 | 6,330 | 6,400 | -10 | -0.2% | 770,300 |
| 2022/09/27 | 6,330 | 6,430 | 6,320 | 6,410 | +90 | +1.4% | 616,400 |
| 2022/09/26 | 6,300 | 6,370 | 6,280 | 6,320 | -10 | -0.2% | 482,900 |
| 2022/09/22 | 6,380 | 6,380 | 6,330 | 6,330 | ±0 | ±0% | 375,300 |
| 2022/09/21 | 6,370 | 6,390 | 6,330 | 6,330 | -110 | -1.7% | 453,000 |
| 2022/09/20 | 6,380 | 6,440 | 6,370 | 6,440 | +60 | +0.9% | 414,000 |
| 2022/09/16 | 6,320 | 6,400 | 6,320 | 6,380 | +60 | +0.9% | 440,400 |
| 2022/09/15 | 6,320 | 6,350 | 6,300 | 6,320 | ±0 | ±0% | 380,800 |
| 2022/09/14 | 6,400 | 6,400 | 6,300 | 6,320 | -140 | -2.2% | 873,700 |
| 2022/09/13 | 6,470 | 6,530 | 6,420 | 6,460 | -70 | -1.1% | 818,300 |
| 2022/09/12 | 6,500 | 6,550 | 6,470 | 6,530 | +60 | +0.9% | 320,700 |
| 2022/09/09 | 6,430 | 6,490 | 6,430 | 6,470 | -10 | -0.2% | 508,100 |
| 2022/09/08 | 6,410 | 6,520 | 6,410 | 6,480 | +110 | +1.7% | 487,200 |
| 2022/09/07 | 6,490 | 6,540 | 6,360 | 6,370 | -150 | -2.3% | 592,900 |
| 2022/09/06 | 6,570 | 6,610 | 6,500 | 6,520 | -50 | -0.8% | 564,200 |
| 2022/09/05 | 6,570 | 6,610 | 6,560 | 6,570 | -50 | -0.8% | 316,200 |
| 2022/09/02 | 6,630 | 6,650 | 6,590 | 6,620 | +10 | +0.2% | 346,100 |
| 2022/09/01 | 6,600 | 6,630 | 6,570 | 6,610 | -20 | -0.3% | 421,900 |
| 2022/08/31 | 6,600 | 6,640 | 6,570 | 6,630 | -10 | -0.2% | 1,062,800 |
| 2022/08/30 | 6,630 | 6,660 | 6,610 | 6,640 | +30 | +0.5% | 230,800 |
| 2022/08/29 | 6,600 | 6,650 | 6,560 | 6,610 | -20 | -0.3% | 455,900 |
| 2022/08/26 | 6,690 | 6,700 | 6,630 | 6,630 | -40 | -0.6% | 388,100 |
| 2022/08/25 | 6,690 | 6,700 | 6,650 | 6,670 | -10 | -0.1% | 339,100 |
| 2022/08/24 | 6,700 | 6,730 | 6,660 | 6,680 | -70 | -1% | 459,800 |
| 2022/08/23 | 6,810 | 6,810 | 6,740 | 6,750 | -40 | -0.6% | 437,500 |
| 2022/08/22 | 6,770 | 6,800 | 6,690 | 6,790 | +20 | +0.3% | 416,100 |
| 2022/08/19 | 6,780 | 6,810 | 6,740 | 6,770 | -40 | -0.6% | 286,600 |
| 2022/08/18 | 6,920 | 6,920 | 6,810 | 6,810 | -40 | -0.6% | 363,400 |
| 2022/08/17 | 6,880 | 6,880 | 6,820 | 6,850 | -10 | -0.1% | 389,500 |
| 2022/08/16 | 6,910 | 6,910 | 6,810 | 6,860 | +10 | +0.1% | 323,000 |
| 2022/08/15 | 6,800 | 6,860 | 6,750 | 6,850 | ±0 | ±0% | 634,000 |
| 2022/08/12 | 6,900 | 6,950 | 6,810 | 6,850 | -30 | -0.4% | 722,200 |
| 2022/08/10 | 6,760 | 6,910 | 6,690 | 6,880 | +140 | +2.1% | 898,600 |
| 2022/08/09 | 6,790 | 6,820 | 6,550 | 6,740 | -20 | -0.3% | 1,100,700 |
| 2022/08/08 | 6,760 | 6,780 | 6,730 | 6,760 | ±0 | ±0% | 363,100 |
| 2022/08/05 | 6,710 | 6,790 | 6,710 | 6,760 | +50 | +0.7% | 382,600 |
701～
750
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
