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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 | 140,500円 | +5.3% | +11.2% | 1.49% | 21.53倍 | 2.69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 | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17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
