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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,660 | 6,690 | 6,630 | 6,660 | -50 | -0.7% | 395,700 |
| 2021/06/04 | 6,740 | 6,750 | 6,670 | 6,710 | -60 | -0.9% | 593,800 |
| 2021/06/03 | 6,630 | 6,780 | 6,610 | 6,770 | +110 | +1.7% | 501,500 |
| 2021/06/02 | 6,640 | 6,670 | 6,560 | 6,660 | -50 | -0.7% | 707,900 |
| 2021/06/01 | 6,790 | 6,800 | 6,710 | 6,710 | -90 | -1.3% | 387,000 |
| 2021/05/31 | 6,870 | 6,900 | 6,790 | 6,800 | -40 | -0.6% | 347,100 |
| 2021/05/28 | 6,890 | 6,900 | 6,810 | 6,840 | -30 | -0.4% | 488,800 |
| 2021/05/27 | 6,750 | 6,880 | 6,740 | 6,870 | +50 | +0.7% | 1,741,300 |
| 2021/05/26 | 6,780 | 6,840 | 6,770 | 6,820 | ±0 | ±0% | 291,900 |
| 2021/05/25 | 6,890 | 6,890 | 6,800 | 6,820 | -40 | -0.6% | 376,700 |
| 2021/05/24 | 6,850 | 6,880 | 6,810 | 6,860 | -20 | -0.3% | 331,600 |
| 2021/05/21 | 6,930 | 6,940 | 6,840 | 6,880 | +50 | +0.7% | 341,200 |
| 2021/05/20 | 6,750 | 6,840 | 6,730 | 6,830 | +40 | +0.6% | 334,600 |
| 2021/05/19 | 6,850 | 6,910 | 6,720 | 6,790 | ±0 | ±0% | 569,000 |
| 2021/05/18 | 6,750 | 6,840 | 6,750 | 6,790 | +40 | +0.6% | 473,700 |
| 2021/05/17 | 6,830 | 6,850 | 6,720 | 6,750 | -110 | -1.6% | 288,700 |
| 2021/05/14 | 6,710 | 6,860 | 6,710 | 6,860 | +160 | +2.4% | 496,800 |
| 2021/05/13 | 6,680 | 6,760 | 6,630 | 6,700 | +10 | +0.1% | 567,000 |
| 2021/05/12 | 6,960 | 6,990 | 6,610 | 6,690 | -220 | -3.2% | 1,245,500 |
| 2021/05/11 | 6,960 | 6,960 | 6,840 | 6,910 | -20 | -0.3% | 432,200 |
| 2021/05/10 | 6,870 | 6,940 | 6,850 | 6,930 | +50 | +0.7% | 320,300 |
| 2021/05/07 | 6,840 | 6,920 | 6,820 | 6,880 | +60 | +0.9% | 330,400 |
| 2021/05/06 | 6,870 | 6,910 | 6,810 | 6,820 | +50 | +0.7% | 479,300 |
| 2021/04/30 | 6,740 | 6,820 | 6,730 | 6,770 | +70 | +1% | 385,400 |
| 2021/04/28 | 6,770 | 6,780 | 6,700 | 6,700 | -70 | -1% | 446,400 |
| 2021/04/27 | 6,810 | 6,820 | 6,750 | 6,770 | +10 | +0.1% | 357,000 |
| 2021/04/26 | 6,820 | 6,820 | 6,760 | 6,760 | -60 | -0.9% | 402,700 |
| 2021/04/23 | 6,770 | 6,840 | 6,770 | 6,820 | -10 | -0.1% | 314,700 |
| 2021/04/22 | 6,780 | 6,840 | 6,770 | 6,830 | +10 | +0.1% | 326,400 |
| 2021/04/21 | 6,780 | 6,830 | 6,740 | 6,820 | +20 | +0.3% | 507,300 |
| 2021/04/20 | 6,850 | 6,860 | 6,800 | 6,800 | -50 | -0.7% | 378,300 |
| 2021/04/19 | 6,910 | 6,920 | 6,850 | 6,850 | -60 | -0.9% | 414,500 |
| 2021/04/16 | 6,980 | 6,980 | 6,880 | 6,910 | -30 | -0.4% | 330,300 |
| 2021/04/15 | 6,970 | 7,020 | 6,930 | 6,940 | -40 | -0.6% | 237,700 |
| 2021/04/14 | 7,030 | 7,040 | 6,970 | 6,980 | -30 | -0.4% | 253,400 |
| 2021/04/13 | 6,990 | 7,060 | 6,980 | 7,010 | +40 | +0.6% | 324,800 |
| 2021/04/12 | 6,970 | 6,990 | 6,950 | 6,970 | +30 | +0.4% | 302,400 |
| 2021/04/09 | 6,900 | 7,000 | 6,900 | 6,940 | +30 | +0.4% | 504,200 |
| 2021/04/08 | 7,020 | 7,030 | 6,910 | 6,910 | -60 | -0.9% | 424,300 |
| 2021/04/07 | 7,030 | 7,060 | 6,960 | 6,970 | -10 | -0.1% | 620,200 |
| 2021/04/06 | 7,060 | 7,090 | 6,980 | 6,980 | -70 | -1% | 421,400 |
| 2021/04/05 | 7,100 | 7,110 | 7,030 | 7,050 | -10 | -0.1% | 283,700 |
| 2021/04/02 | 7,120 | 7,150 | 7,050 | 7,060 | -50 | -0.7% | 310,700 |
| 2021/04/01 | 7,160 | 7,200 | 7,110 | 7,110 | -10 | -0.1% | 327,100 |
| 2021/03/31 | 7,140 | 7,180 | 7,110 | 7,120 | -90 | -1.2% | 500,100 |
| 2021/03/30 | 7,310 | 7,320 | 7,170 | 7,210 | -220 | -3% | 531,900 |
| 2021/03/29 | 7,350 | 7,430 | 7,320 | 7,430 | +180 | +2.5% | 923,700 |
| 2021/03/26 | 7,220 | 7,270 | 7,170 | 7,250 | +60 | +0.8% | 535,500 |
| 2021/03/25 | 7,040 | 7,200 | 7,010 | 7,190 | +70 | +1% | 598,900 |
| 2021/03/24 | 7,200 | 7,220 | 7,070 | 7,120 | -80 | -1.1% | 423,900 |
851～
900
件表示中 / 3586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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46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
