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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 7,260 | 7,270 | 7,180 | 7,200 | -20 | -0.3% | 399,500 |
| 2021/03/22 | 7,160 | 7,230 | 7,140 | 7,220 | +60 | +0.8% | 497,000 |
| 2021/03/19 | 7,090 | 7,180 | 7,080 | 7,160 | +20 | +0.3% | 631,000 |
| 2021/03/18 | 7,080 | 7,150 | 7,060 | 7,140 | +50 | +0.7% | 414,500 |
| 2021/03/17 | 7,120 | 7,140 | 7,050 | 7,090 | -50 | -0.7% | 447,700 |
| 2021/03/16 | 7,170 | 7,190 | 7,140 | 7,140 | -30 | -0.4% | 393,700 |
| 2021/03/15 | 7,110 | 7,170 | 7,100 | 7,170 | +80 | +1.1% | 452,500 |
| 2021/03/12 | 7,030 | 7,130 | 6,990 | 7,090 | +40 | +0.6% | 630,300 |
| 2021/03/11 | 7,110 | 7,110 | 7,030 | 7,050 | -10 | -0.1% | 335,400 |
| 2021/03/10 | 7,110 | 7,110 | 7,040 | 7,060 | -60 | -0.8% | 418,700 |
| 2021/03/09 | 7,010 | 7,120 | 6,980 | 7,120 | +170 | +2.4% | 604,800 |
| 2021/03/08 | 6,950 | 6,990 | 6,920 | 6,950 | +20 | +0.3% | 515,500 |
| 2021/03/05 | 6,890 | 6,930 | 6,850 | 6,930 | +90 | +1.3% | 409,300 |
| 2021/03/04 | 6,820 | 6,850 | 6,770 | 6,840 | +50 | +0.7% | 434,300 |
| 2021/03/03 | 6,820 | 6,840 | 6,770 | 6,790 | -50 | -0.7% | 477,900 |
| 2021/03/02 | 6,820 | 6,840 | 6,790 | 6,840 | +10 | +0.1% | 391,400 |
| 2021/03/01 | 6,850 | 6,900 | 6,780 | 6,830 | +70 | +1% | 431,200 |
| 2021/02/26 | 6,890 | 6,910 | 6,760 | 6,760 | -140 | -2% | 835,600 |
| 2021/02/25 | 6,970 | 6,990 | 6,900 | 6,900 | -90 | -1.3% | 515,200 |
| 2021/02/24 | 6,960 | 7,020 | 6,930 | 6,990 | +20 | +0.3% | 589,100 |
| 2021/02/22 | 7,030 | 7,060 | 6,970 | 6,970 | -90 | -1.3% | 659,400 |
| 2021/02/19 | 7,080 | 7,100 | 7,020 | 7,060 | -40 | -0.6% | 452,300 |
| 2021/02/18 | 7,130 | 7,140 | 7,080 | 7,100 | +10 | +0.1% | 377,100 |
| 2021/02/17 | 7,100 | 7,140 | 7,080 | 7,090 | -60 | -0.8% | 461,000 |
| 2021/02/16 | 7,170 | 7,190 | 7,140 | 7,150 | +10 | +0.1% | 441,400 |
| 2021/02/15 | 7,170 | 7,170 | 7,110 | 7,140 | +40 | +0.6% | 270,200 |
| 2021/02/12 | 7,180 | 7,200 | 7,080 | 7,100 | -90 | -1.3% | 636,400 |
| 2021/02/10 | 7,260 | 7,260 | 7,180 | 7,190 | -80 | -1.1% | 489,000 |
| 2021/02/09 | 7,400 | 7,420 | 7,220 | 7,270 | -120 | -1.6% | 684,200 |
| 2021/02/08 | 7,250 | 7,410 | 7,240 | 7,390 | +180 | +2.5% | 683,600 |
| 2021/02/05 | 7,160 | 7,230 | 7,110 | 7,210 | +50 | +0.7% | 429,300 |
| 2021/02/04 | 7,170 | 7,200 | 7,130 | 7,160 | -90 | -1.2% | 371,600 |
| 2021/02/03 | 7,130 | 7,250 | 7,120 | 7,250 | +140 | +2% | 472,600 |
| 2021/02/02 | 7,090 | 7,110 | 7,070 | 7,110 | ±0 | ±0% | 277,400 |
| 2021/02/01 | 7,120 | 7,150 | 7,060 | 7,110 | -30 | -0.4% | 343,500 |
| 2021/01/29 | 7,150 | 7,230 | 7,110 | 7,140 | ±0 | ±0% | 640,500 |
| 2021/01/28 | 7,160 | 7,160 | 7,060 | 7,140 | -10 | -0.1% | 611,200 |
| 2021/01/27 | 7,080 | 7,180 | 7,080 | 7,150 | +70 | +1% | 573,400 |
| 2021/01/26 | 7,100 | 7,130 | 7,020 | 7,080 | -80 | -1.1% | 551,800 |
| 2021/01/25 | 7,060 | 7,160 | 7,060 | 7,160 | +110 | +1.6% | 403,300 |
| 2021/01/22 | 7,130 | 7,130 | 7,050 | 7,050 | -120 | -1.7% | 622,700 |
| 2021/01/21 | 7,270 | 7,320 | 7,170 | 7,170 | -40 | -0.6% | 454,300 |
| 2021/01/20 | 7,220 | 7,250 | 7,210 | 7,210 | -40 | -0.6% | 278,200 |
| 2021/01/19 | 7,280 | 7,330 | 7,250 | 7,250 | -20 | -0.3% | 260,200 |
| 2021/01/18 | 7,250 | 7,310 | 7,240 | 7,270 | -40 | -0.5% | 263,500 |
| 2021/01/15 | 7,370 | 7,370 | 7,280 | 7,310 | -60 | -0.8% | 334,000 |
| 2021/01/14 | 7,250 | 7,370 | 7,250 | 7,370 | +60 | +0.8% | 384,400 |
| 2021/01/13 | 7,380 | 7,380 | 7,270 | 7,310 | -20 | -0.3% | 433,300 |
| 2021/01/12 | 7,270 | 7,380 | 7,220 | 7,330 | +10 | +0.1% | 424,400 |
| 2021/01/08 | 7,170 | 7,320 | 7,150 | 7,320 | +150 | +2.1% | 573,900 |
901～
950
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
