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 |
|---|---|---|---|---|---|---|---|
| 2021/08/04 | 6,920 | 6,940 | 6,860 | 6,870 | -100 | -1.4% | 360,200 |
| 2021/08/03 | 6,930 | 6,980 | 6,910 | 6,970 | -20 | -0.3% | 303,600 |
| 2021/08/02 | 6,870 | 6,990 | 6,860 | 6,990 | +210 | +3.1% | 485,100 |
| 2021/07/30 | 6,810 | 6,840 | 6,780 | 6,780 | -40 | -0.6% | 541,500 |
| 2021/07/29 | 6,940 | 6,960 | 6,820 | 6,820 | -120 | -1.7% | 348,900 |
| 2021/07/28 | 6,880 | 6,950 | 6,870 | 6,940 | +20 | +0.3% | 290,500 |
| 2021/07/27 | 7,000 | 7,000 | 6,900 | 6,920 | -10 | -0.1% | 277,900 |
| 2021/07/26 | 7,000 | 7,010 | 6,910 | 6,930 | +30 | +0.4% | 342,800 |
| 2021/07/21 | 6,850 | 6,910 | 6,820 | 6,900 | -30 | -0.4% | 444,100 |
| 2021/07/20 | 6,800 | 6,940 | 6,800 | 6,930 | +110 | +1.6% | 393,200 |
| 2021/07/19 | 6,770 | 6,820 | 6,760 | 6,820 | +30 | +0.4% | 246,500 |
| 2021/07/16 | 6,800 | 6,840 | 6,780 | 6,790 | -40 | -0.6% | 529,900 |
| 2021/07/15 | 6,980 | 7,010 | 6,810 | 6,830 | -160 | -2.3% | 564,900 |
| 2021/07/14 | 6,890 | 6,990 | 6,880 | 6,990 | +120 | +1.7% | 466,500 |
| 2021/07/13 | 6,850 | 6,890 | 6,840 | 6,870 | +70 | +1% | 304,900 |
| 2021/07/12 | 6,760 | 6,810 | 6,740 | 6,800 | +90 | +1.3% | 428,600 |
| 2021/07/09 | 6,640 | 6,720 | 6,620 | 6,710 | +20 | +0.3% | 582,300 |
| 2021/07/08 | 6,710 | 6,750 | 6,690 | 6,690 | -30 | -0.4% | 407,700 |
| 2021/07/07 | 6,650 | 6,720 | 6,620 | 6,720 | +30 | +0.4% | 474,600 |
| 2021/07/06 | 6,710 | 6,720 | 6,670 | 6,690 | -10 | -0.1% | 220,100 |
| 2021/07/05 | 6,730 | 6,760 | 6,700 | 6,700 | -70 | -1% | 235,600 |
| 2021/07/02 | 6,720 | 6,770 | 6,710 | 6,770 | +70 | +1% | 453,600 |
| 2021/07/01 | 6,660 | 6,730 | 6,660 | 6,700 | +50 | +0.8% | 339,600 |
| 2021/06/30 | 6,730 | 6,760 | 6,650 | 6,650 | -130 | -1.9% | 508,300 |
| 2021/06/29 | 6,850 | 6,860 | 6,750 | 6,780 | -90 | -1.3% | 395,300 |
| 2021/06/28 | 6,890 | 6,890 | 6,820 | 6,870 | +20 | +0.3% | 228,400 |
| 2021/06/25 | 6,830 | 6,870 | 6,820 | 6,850 | +50 | +0.7% | 371,900 |
| 2021/06/24 | 6,760 | 6,820 | 6,730 | 6,800 | +20 | +0.3% | 409,200 |
| 2021/06/23 | 6,790 | 6,830 | 6,760 | 6,780 | -60 | -0.9% | 322,200 |
| 2021/06/22 | 6,830 | 6,870 | 6,760 | 6,840 | +150 | +2.2% | 556,700 |
| 2021/06/21 | 6,830 | 6,830 | 6,680 | 6,690 | -200 | -2.9% | 697,400 |
| 2021/06/18 | 6,980 | 6,980 | 6,860 | 6,890 | -60 | -0.9% | 675,900 |
| 2021/06/17 | 7,050 | 7,070 | 6,930 | 6,950 | -120 | -1.7% | 298,100 |
| 2021/06/16 | 7,000 | 7,070 | 6,990 | 7,070 | +60 | +0.9% | 431,900 |
| 2021/06/15 | 6,880 | 7,020 | 6,870 | 7,010 | +160 | +2.3% | 546,500 |
| 2021/06/14 | 6,850 | 6,860 | 6,780 | 6,850 | +40 | +0.6% | 295,200 |
| 2021/06/11 | 6,780 | 6,810 | 6,740 | 6,810 | +50 | +0.7% | 491,300 |
| 2021/06/10 | 6,760 | 6,800 | 6,730 | 6,760 | -10 | -0.1% | 372,200 |
| 2021/06/09 | 6,720 | 6,790 | 6,720 | 6,770 | +40 | +0.6% | 422,800 |
| 2021/06/08 | 6,660 | 6,740 | 6,650 | 6,730 | +70 | +1.1% | 342,600 |
| 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 |
901～
950
件表示中 / 3676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 | 335,400円 | +4.8% | +9.8% | 2.98% | 18.17倍 | 1.24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 | 136,900円 | +5.3% | +11.2% | 1.53% | 20.98倍 | 2.62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 |
| ヤクルト | 282,000円 | +1.8% | +2.8% | 2.27% | 16.30倍 | 1.41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 |
| 東洋水産 | 847,000円 | +4.3% | +4.2% | 2.01% | 14.30倍 | 1.87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 | 298,900円 | +7.1% | +4.0% | 2.34% | 16.12倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
