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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,484 | 3,495 | 3,469 | 3,475 | +8 | +0.2% | 757,700 |
| 2024/06/25 | 3,436 | 3,474 | 3,415 | 3,467 | +64 | +1.9% | 887,900 |
| 2024/06/24 | 3,420 | 3,428 | 3,402 | 3,403 | -15 | -0.4% | 907,500 |
| 2024/06/21 | 3,450 | 3,471 | 3,409 | 3,418 | -60 | -1.7% | 1,582,100 |
| 2024/06/20 | 3,481 | 3,510 | 3,465 | 3,478 | -6 | -0.2% | 899,500 |
| 2024/06/19 | 3,455 | 3,499 | 3,446 | 3,484 | +7 | +0.2% | 1,018,900 |
| 2024/06/18 | 3,455 | 3,497 | 3,447 | 3,477 | +5 | +0.1% | 932,200 |
| 2024/06/17 | 3,523 | 3,533 | 3,430 | 3,472 | -51 | -1.4% | 1,137,000 |
| 2024/06/14 | 3,460 | 3,536 | 3,452 | 3,523 | +61 | +1.8% | 1,188,400 |
| 2024/06/13 | 3,443 | 3,462 | 3,425 | 3,462 | +11 | +0.3% | 925,500 |
| 2024/06/12 | 3,500 | 3,515 | 3,451 | 3,451 | -66 | -1.9% | 822,100 |
| 2024/06/11 | 3,543 | 3,585 | 3,515 | 3,517 | -26 | -0.7% | 631,400 |
| 2024/06/10 | 3,530 | 3,543 | 3,493 | 3,543 | +10 | +0.3% | 759,700 |
| 2024/06/07 | 3,527 | 3,533 | 3,501 | 3,533 | +11 | +0.3% | 666,000 |
| 2024/06/06 | 3,538 | 3,559 | 3,517 | 3,522 | -34 | -1% | 647,100 |
| 2024/06/05 | 3,544 | 3,577 | 3,508 | 3,556 | +18 | +0.5% | 833,500 |
| 2024/06/04 | 3,520 | 3,551 | 3,503 | 3,538 | +2 | +0.1% | 584,300 |
| 2024/06/03 | 3,524 | 3,549 | 3,520 | 3,536 | +19 | +0.5% | 605,600 |
| 2024/05/31 | 3,494 | 3,539 | 3,493 | 3,517 | +31 | +0.9% | 2,536,700 |
| 2024/05/30 | 3,444 | 3,498 | 3,437 | 3,486 | +37 | +1.1% | 828,500 |
| 2024/05/29 | 3,471 | 3,478 | 3,440 | 3,449 | -29 | -0.8% | 826,600 |
| 2024/05/28 | 3,521 | 3,536 | 3,475 | 3,478 | -43 | -1.2% | 789,400 |
| 2024/05/27 | 3,521 | 3,545 | 3,508 | 3,521 | +20 | +0.6% | 653,600 |
| 2024/05/24 | 3,507 | 3,538 | 3,496 | 3,501 | -43 | -1.2% | 678,700 |
| 2024/05/23 | 3,526 | 3,559 | 3,502 | 3,544 | +43 | +1.2% | 980,800 |
| 2024/05/22 | 3,497 | 3,536 | 3,479 | 3,501 | +24 | +0.7% | 993,700 |
| 2024/05/21 | 3,455 | 3,494 | 3,446 | 3,477 | +10 | +0.3% | 741,700 |
| 2024/05/20 | 3,447 | 3,481 | 3,445 | 3,467 | +20 | +0.6% | 880,600 |
| 2024/05/17 | 3,449 | 3,476 | 3,433 | 3,447 | -33 | -0.9% | 826,200 |
| 2024/05/16 | 3,441 | 3,488 | 3,433 | 3,480 | +17 | +0.5% | 728,700 |
| 2024/05/15 | 3,484 | 3,501 | 3,447 | 3,463 | -34 | -1% | 862,300 |
| 2024/05/14 | 3,461 | 3,523 | 3,461 | 3,497 | +40 | +1.2% | 1,119,300 |
| 2024/05/13 | 3,423 | 3,466 | 3,373 | 3,457 | -1 | ±0% | 1,825,000 |
| 2024/05/10 | 3,600 | 3,780 | 3,430 | 3,458 | -121 | -3.4% | 4,158,300 |
| 2024/05/09 | 3,557 | 3,590 | 3,546 | 3,579 | +37 | +1% | 908,200 |
| 2024/05/08 | 3,558 | 3,574 | 3,513 | 3,542 | -12 | -0.3% | 824,000 |
| 2024/05/07 | 3,542 | 3,562 | 3,517 | 3,554 | +5 | +0.1% | 1,014,800 |
| 2024/05/02 | 3,567 | 3,567 | 3,534 | 3,549 | -1 | ±0% | 460,800 |
| 2024/05/01 | 3,511 | 3,564 | 3,502 | 3,550 | +25 | +0.7% | 767,200 |
| 2024/04/30 | 3,519 | 3,535 | 3,493 | 3,525 | +26 | +0.7% | 729,400 |
| 2024/04/26 | 3,505 | 3,511 | 3,473 | 3,499 | -15 | -0.4% | 748,100 |
| 2024/04/25 | 3,525 | 3,534 | 3,505 | 3,514 | +8 | +0.2% | 676,700 |
| 2024/04/24 | 3,541 | 3,559 | 3,492 | 3,506 | -43 | -1.2% | 1,107,200 |
| 2024/04/23 | 3,516 | 3,570 | 3,489 | 3,549 | +38 | +1.1% | 943,500 |
| 2024/04/22 | 3,453 | 3,519 | 3,441 | 3,511 | +76 | +2.2% | 1,638,800 |
| 2024/04/19 | 3,387 | 3,438 | 3,377 | 3,435 | +39 | +1.1% | 1,357,300 |
| 2024/04/18 | 3,373 | 3,410 | 3,366 | 3,396 | +34 | +1% | 702,900 |
| 2024/04/17 | 3,401 | 3,405 | 3,359 | 3,362 | -19 | -0.6% | 843,000 |
| 2024/04/16 | 3,360 | 3,394 | 3,320 | 3,381 | +11 | +0.3% | 928,300 |
| 2024/04/15 | 3,334 | 3,370 | 3,317 | 3,370 | +36 | +1.1% | 844,300 |
101～
150
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
