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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,685 | 3,794 | 3,680 | 3,707 | +43 | +1.2% | 1,257,400 |
| 2024/09/05 | 3,653 | 3,681 | 3,611 | 3,664 | +10 | +0.3% | 1,025,000 |
| 2024/09/04 | 3,615 | 3,683 | 3,605 | 3,654 | +14 | +0.4% | 1,226,400 |
| 2024/09/03 | 3,575 | 3,640 | 3,567 | 3,640 | +72 | +2% | 788,000 |
| 2024/09/02 | 3,634 | 3,636 | 3,561 | 3,568 | -58 | -1.6% | 832,900 |
| 2024/08/30 | 3,610 | 3,637 | 3,578 | 3,626 | -14 | -0.4% | 1,411,400 |
| 2024/08/29 | 3,630 | 3,687 | 3,625 | 3,640 | +36 | +1% | 916,700 |
| 2024/08/28 | 3,614 | 3,618 | 3,568 | 3,604 | -6 | -0.2% | 620,500 |
| 2024/08/27 | 3,637 | 3,656 | 3,610 | 3,610 | -27 | -0.7% | 903,500 |
| 2024/08/26 | 3,589 | 3,640 | 3,581 | 3,637 | +57 | +1.6% | 1,099,400 |
| 2024/08/23 | 3,545 | 3,605 | 3,535 | 3,580 | +72 | +2.1% | 1,225,200 |
| 2024/08/22 | 3,469 | 3,518 | 3,461 | 3,508 | +39 | +1.1% | 801,700 |
| 2024/08/21 | 3,477 | 3,533 | 3,464 | 3,469 | -8 | -0.2% | 930,800 |
| 2024/08/20 | 3,435 | 3,486 | 3,421 | 3,477 | +60 | +1.8% | 1,003,900 |
| 2024/08/19 | 3,470 | 3,470 | 3,398 | 3,417 | -31 | -0.9% | 1,126,200 |
| 2024/08/16 | 3,459 | 3,473 | 3,415 | 3,448 | +5 | +0.1% | 1,341,100 |
| 2024/08/15 | 3,406 | 3,453 | 3,396 | 3,443 | +32 | +0.9% | 1,358,900 |
| 2024/08/14 | 3,453 | 3,481 | 3,395 | 3,411 | -41 | -1.2% | 2,109,300 |
| 2024/08/13 | 3,568 | 3,596 | 3,436 | 3,452 | -186 | -5.1% | 2,910,600 |
| 2024/08/09 | 3,713 | 3,837 | 3,586 | 3,638 | -119 | -3.2% | 2,825,100 |
| 2024/08/08 | 3,674 | 3,779 | 3,670 | 3,757 | +83 | +2.3% | 1,302,400 |
| 2024/08/07 | 3,604 | 3,755 | 3,601 | 3,674 | +39 | +1.1% | 1,331,500 |
| 2024/08/06 | 3,682 | 3,701 | 3,578 | 3,635 | +65 | +1.8% | 1,842,200 |
| 2024/08/05 | 3,606 | 3,706 | 3,543 | 3,570 | -106 | -2.9% | 1,791,900 |
| 2024/08/02 | 3,699 | 3,721 | 3,663 | 3,676 | -60 | -1.6% | 1,128,500 |
| 2024/08/01 | 3,798 | 3,798 | 3,694 | 3,736 | -63 | -1.7% | 886,900 |
| 2024/07/31 | 3,770 | 3,809 | 3,756 | 3,799 | +19 | +0.5% | 1,358,600 |
| 2024/07/30 | 3,806 | 3,817 | 3,778 | 3,780 | -22 | -0.6% | 724,200 |
| 2024/07/29 | 3,761 | 3,811 | 3,761 | 3,802 | +55 | +1.5% | 873,600 |
| 2024/07/26 | 3,760 | 3,769 | 3,728 | 3,747 | -5 | -0.1% | 638,500 |
| 2024/07/25 | 3,714 | 3,778 | 3,690 | 3,752 | +38 | +1% | 995,900 |
| 2024/07/24 | 3,766 | 3,775 | 3,698 | 3,714 | -49 | -1.3% | 965,300 |
| 2024/07/23 | 3,730 | 3,763 | 3,726 | 3,763 | +13 | +0.3% | 611,000 |
| 2024/07/22 | 3,750 | 3,771 | 3,739 | 3,750 | ±0 | ±0% | 685,600 |
| 2024/07/19 | 3,730 | 3,755 | 3,722 | 3,750 | +29 | +0.8% | 1,037,800 |
| 2024/07/18 | 3,645 | 3,754 | 3,643 | 3,721 | +63 | +1.7% | 1,231,200 |
| 2024/07/17 | 3,634 | 3,662 | 3,630 | 3,658 | +25 | +0.7% | 707,400 |
| 2024/07/16 | 3,679 | 3,689 | 3,630 | 3,633 | -19 | -0.5% | 784,800 |
| 2024/07/12 | 3,629 | 3,656 | 3,614 | 3,652 | +14 | +0.4% | 1,038,000 |
| 2024/07/11 | 3,600 | 3,642 | 3,596 | 3,638 | +44 | +1.2% | 837,600 |
| 2024/07/10 | 3,543 | 3,599 | 3,538 | 3,594 | +51 | +1.4% | 798,900 |
| 2024/07/09 | 3,530 | 3,547 | 3,516 | 3,543 | +15 | +0.4% | 802,000 |
| 2024/07/08 | 3,520 | 3,556 | 3,510 | 3,528 | +3 | +0.1% | 803,200 |
| 2024/07/05 | 3,540 | 3,556 | 3,525 | 3,525 | -15 | -0.4% | 600,700 |
| 2024/07/04 | 3,545 | 3,550 | 3,528 | 3,540 | -5 | -0.1% | 490,200 |
| 2024/07/03 | 3,540 | 3,560 | 3,508 | 3,545 | -9 | -0.3% | 985,700 |
| 2024/07/02 | 3,521 | 3,565 | 3,518 | 3,554 | +33 | +0.9% | 875,300 |
| 2024/07/01 | 3,483 | 3,533 | 3,480 | 3,521 | +52 | +1.5% | 1,060,800 |
| 2024/06/28 | 3,478 | 3,494 | 3,469 | 3,469 | -8 | -0.2% | 768,900 |
| 2024/06/27 | 3,475 | 3,483 | 3,453 | 3,477 | +2 | +0.1% | 648,600 |
51～
100
件表示中 / 3585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 |
| 東洋水産 | 1,048,500円 | +4.3% | +4.2% | 1.62% | 17.70倍 | 2.31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 |
| ヤクルト | 296,300円 | +1.8% | +2.8% | 2.16% | 17.28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 | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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
