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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 6,890 | 6,900 | 6,690 | 6,710 | -90 | -1.3% | 585,800 |
| 2022/08/03 | 6,930 | 6,930 | 6,780 | 6,800 | -90 | -1.3% | 409,600 |
| 2022/08/02 | 6,980 | 6,980 | 6,820 | 6,890 | -100 | -1.4% | 433,700 |
| 2022/08/01 | 6,900 | 7,000 | 6,880 | 6,990 | +40 | +0.6% | 392,900 |
| 2022/07/29 | 6,960 | 6,990 | 6,920 | 6,950 | -20 | -0.3% | 478,200 |
| 2022/07/28 | 7,010 | 7,040 | 6,950 | 6,970 | -40 | -0.6% | 517,900 |
| 2022/07/27 | 7,000 | 7,050 | 6,980 | 7,010 | +40 | +0.6% | 489,600 |
| 2022/07/26 | 7,080 | 7,110 | 6,940 | 6,970 | -70 | -1% | 602,100 |
| 2022/07/25 | 6,970 | 7,130 | 6,960 | 7,040 | +170 | +2.5% | 1,081,400 |
| 2022/07/22 | 6,870 | 6,900 | 6,840 | 6,870 | +40 | +0.6% | 419,900 |
| 2022/07/21 | 6,710 | 6,840 | 6,700 | 6,830 | +90 | +1.3% | 485,900 |
| 2022/07/20 | 6,740 | 6,770 | 6,700 | 6,740 | +10 | +0.1% | 517,500 |
| 2022/07/19 | 6,780 | 6,800 | 6,650 | 6,730 | -80 | -1.2% | 467,900 |
| 2022/07/15 | 6,880 | 6,900 | 6,680 | 6,810 | -60 | -0.9% | 782,100 |
| 2022/07/14 | 6,950 | 6,960 | 6,840 | 6,870 | -120 | -1.7% | 724,900 |
| 2022/07/13 | 7,040 | 7,050 | 6,970 | 6,990 | -70 | -1% | 437,900 |
| 2022/07/12 | 7,090 | 7,090 | 7,010 | 7,060 | ±0 | ±0% | 386,200 |
| 2022/07/11 | 6,920 | 7,070 | 6,910 | 7,060 | +50 | +0.7% | 619,800 |
| 2022/07/08 | 7,060 | 7,070 | 6,930 | 7,010 | -100 | -1.4% | 758,500 |
| 2022/07/07 | 7,000 | 7,110 | 6,960 | 7,110 | +210 | +3% | 884,700 |
| 2022/07/06 | 6,810 | 6,920 | 6,800 | 6,900 | +90 | +1.3% | 725,700 |
| 2022/07/05 | 6,850 | 6,870 | 6,810 | 6,810 | -30 | -0.4% | 338,100 |
| 2022/07/04 | 6,760 | 6,850 | 6,720 | 6,840 | +180 | +2.7% | 574,800 |
| 2022/07/01 | 6,700 | 6,750 | 6,640 | 6,660 | ±0 | ±0% | 387,100 |
| 2022/06/30 | 6,700 | 6,740 | 6,640 | 6,660 | -20 | -0.3% | 600,500 |
| 2022/06/29 | 6,650 | 6,740 | 6,600 | 6,680 | +20 | +0.3% | 1,094,600 |
| 2022/06/28 | 6,610 | 6,660 | 6,570 | 6,660 | +70 | +1.1% | 372,800 |
| 2022/06/27 | 6,610 | 6,640 | 6,540 | 6,590 | -20 | -0.3% | 346,300 |
| 2022/06/24 | 6,570 | 6,620 | 6,530 | 6,610 | +40 | +0.6% | 506,000 |
| 2022/06/23 | 6,470 | 6,590 | 6,470 | 6,570 | +80 | +1.2% | 500,500 |
| 2022/06/22 | 6,410 | 6,520 | 6,380 | 6,490 | +100 | +1.6% | 564,600 |
| 2022/06/21 | 6,410 | 6,460 | 6,360 | 6,390 | ±0 | ±0% | 450,100 |
| 2022/06/20 | 6,500 | 6,500 | 6,360 | 6,390 | -60 | -0.9% | 415,300 |
| 2022/06/17 | 6,250 | 6,460 | 6,220 | 6,450 | +190 | +3% | 1,527,000 |
| 2022/06/16 | 6,200 | 6,270 | 6,180 | 6,260 | +50 | +0.8% | 514,700 |
| 2022/06/15 | 6,230 | 6,270 | 6,210 | 6,210 | -20 | -0.3% | 451,200 |
| 2022/06/14 | 6,240 | 6,290 | 6,210 | 6,230 | -90 | -1.4% | 445,800 |
| 2022/06/13 | 6,230 | 6,350 | 6,230 | 6,320 | +90 | +1.4% | 477,900 |
| 2022/06/10 | 6,270 | 6,290 | 6,220 | 6,230 | -60 | -1% | 578,400 |
| 2022/06/09 | 6,350 | 6,370 | 6,290 | 6,290 | -40 | -0.6% | 481,200 |
| 2022/06/08 | 6,330 | 6,370 | 6,320 | 6,330 | +10 | +0.2% | 433,800 |
| 2022/06/07 | 6,330 | 6,390 | 6,290 | 6,320 | -10 | -0.2% | 499,800 |
| 2022/06/06 | 6,330 | 6,360 | 6,310 | 6,330 | -30 | -0.5% | 364,700 |
| 2022/06/03 | 6,340 | 6,390 | 6,340 | 6,360 | +20 | +0.3% | 377,600 |
| 2022/06/02 | 6,390 | 6,410 | 6,340 | 6,340 | -90 | -1.4% | 259,000 |
| 2022/06/01 | 6,370 | 6,440 | 6,350 | 6,430 | +90 | +1.4% | 447,200 |
| 2022/05/31 | 6,430 | 6,450 | 6,320 | 6,340 | -110 | -1.7% | 2,003,900 |
| 2022/05/30 | 6,360 | 6,480 | 6,350 | 6,450 | +110 | +1.7% | 1,002,800 |
| 2022/05/27 | 6,430 | 6,430 | 6,310 | 6,340 | -90 | -1.4% | 546,000 |
| 2022/05/26 | 6,460 | 6,530 | 6,430 | 6,430 | -70 | -1.1% | 322,800 |
751～
800
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
