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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,130 | 3,137 | 3,072 | 3,081 | -62 | -2% | 2,309,600 |
| 2025/01/10 | 3,167 | 3,170 | 3,137 | 3,143 | -15 | -0.5% | 928,300 |
| 2025/01/09 | 3,154 | 3,167 | 3,130 | 3,158 | +11 | +0.3% | 1,247,700 |
| 2025/01/08 | 3,189 | 3,189 | 3,145 | 3,147 | -28 | -0.9% | 1,144,900 |
| 2025/01/07 | 3,170 | 3,183 | 3,159 | 3,175 | +4 | +0.1% | 1,072,800 |
| 2025/01/06 | 3,207 | 3,208 | 3,166 | 3,171 | -30 | -0.9% | 1,505,500 |
| 2024/12/30 | 3,205 | 3,208 | 3,187 | 3,201 | +18 | +0.6% | 1,194,600 |
| 2024/12/27 | 3,164 | 3,184 | 3,157 | 3,183 | +36 | +1.1% | 1,955,800 |
| 2024/12/26 | 3,129 | 3,150 | 3,129 | 3,147 | +18 | +0.6% | 971,300 |
| 2024/12/25 | 3,150 | 3,150 | 3,108 | 3,129 | -7 | -0.2% | 1,307,500 |
| 2024/12/24 | 3,137 | 3,150 | 3,132 | 3,136 | -6 | -0.2% | 872,100 |
| 2024/12/23 | 3,166 | 3,169 | 3,136 | 3,142 | -21 | -0.7% | 1,112,400 |
| 2024/12/20 | 3,190 | 3,208 | 3,163 | 3,163 | -17 | -0.5% | 2,312,100 |
| 2024/12/19 | 3,178 | 3,217 | 3,175 | 3,180 | +2 | +0.1% | 1,051,200 |
| 2024/12/18 | 3,205 | 3,207 | 3,171 | 3,178 | -7 | -0.2% | 811,600 |
| 2024/12/17 | 3,217 | 3,226 | 3,185 | 3,185 | -24 | -0.7% | 1,076,000 |
| 2024/12/16 | 3,228 | 3,233 | 3,197 | 3,209 | -19 | -0.6% | 1,228,600 |
| 2024/12/13 | 3,230 | 3,250 | 3,223 | 3,228 | -8 | -0.2% | 1,244,800 |
| 2024/12/12 | 3,235 | 3,251 | 3,223 | 3,236 | +14 | +0.4% | 1,595,700 |
| 2024/12/11 | 3,190 | 3,233 | 3,189 | 3,222 | +56 | +1.8% | 2,147,200 |
| 2024/12/10 | 3,139 | 3,172 | 3,134 | 3,166 | +19 | +0.6% | 5,804,100 |
| 2024/12/09 | 3,179 | 3,180 | 3,139 | 3,147 | -33 | -1% | 2,009,000 |
| 2024/12/06 | 3,186 | 3,200 | 3,174 | 3,180 | -10 | -0.3% | 1,161,100 |
| 2024/12/05 | 3,185 | 3,195 | 3,172 | 3,190 | -5 | -0.2% | 1,885,900 |
| 2024/12/04 | 3,222 | 3,253 | 3,183 | 3,195 | -18 | -0.6% | 4,946,000 |
| 2024/12/03 | 3,195 | 3,238 | 3,191 | 3,213 | +7 | +0.2% | 4,056,400 |
| 2024/12/02 | 3,201 | 3,217 | 3,191 | 3,206 | +6 | +0.2% | 1,063,800 |
| 2024/11/29 | 3,195 | 3,212 | 3,179 | 3,200 | +5 | +0.2% | 1,224,600 |
| 2024/11/28 | 3,194 | 3,213 | 3,181 | 3,195 | +1 | ±0% | 1,145,900 |
| 2024/11/27 | 3,201 | 3,224 | 3,194 | 3,194 | -5 | -0.2% | 1,229,900 |
| 2024/11/26 | 3,199 | 3,221 | 3,182 | 3,199 | ±0 | ±0% | 1,128,200 |
| 2024/11/25 | 3,216 | 3,266 | 3,199 | 3,199 | -100 | -3% | 3,571,400 |
| 2024/11/22 | 3,285 | 3,314 | 3,272 | 3,299 | ±0 | ±0% | 837,200 |
| 2024/11/21 | 3,381 | 3,389 | 3,293 | 3,299 | -18 | -0.5% | 1,195,500 |
| 2024/11/20 | 3,307 | 3,335 | 3,301 | 3,317 | +24 | +0.7% | 845,700 |
| 2024/11/19 | 3,300 | 3,306 | 3,277 | 3,293 | +30 | +0.9% | 757,000 |
| 2024/11/18 | 3,285 | 3,296 | 3,262 | 3,263 | -24 | -0.7% | 800,100 |
| 2024/11/15 | 3,316 | 3,340 | 3,287 | 3,287 | -24 | -0.7% | 936,000 |
| 2024/11/14 | 3,310 | 3,336 | 3,303 | 3,311 | -9 | -0.3% | 906,200 |
| 2024/11/13 | 3,366 | 3,377 | 3,315 | 3,320 | -46 | -1.4% | 1,055,400 |
| 2024/11/12 | 3,344 | 3,409 | 3,337 | 3,366 | +19 | +0.6% | 1,630,600 |
| 2024/11/11 | 3,464 | 3,663 | 3,330 | 3,347 | -118 | -3.4% | 3,537,100 |
| 2024/11/08 | 3,520 | 3,522 | 3,463 | 3,465 | -40 | -1.1% | 885,700 |
| 2024/11/07 | 3,512 | 3,530 | 3,488 | 3,505 | +22 | +0.6% | 749,700 |
| 2024/11/06 | 3,546 | 3,562 | 3,483 | 3,483 | -57 | -1.6% | 853,400 |
| 2024/11/05 | 3,521 | 3,546 | 3,495 | 3,540 | +20 | +0.6% | 803,700 |
| 2024/11/01 | 3,521 | 3,545 | 3,505 | 3,520 | -30 | -0.8% | 596,900 |
| 2024/10/31 | 3,560 | 3,561 | 3,528 | 3,550 | -1 | ±0% | 829,000 |
| 2024/10/30 | 3,555 | 3,571 | 3,537 | 3,551 | ±0 | ±0% | 2,628,200 |
| 2024/10/29 | 3,530 | 3,564 | 3,513 | 3,551 | +39 | +1.1% | 598,500 |
151～
200
件表示中 / 3768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 | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.53倍 | 2.41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 |
| 東洋水産 | 1,029,000円 | +7.4% | +0.1% | 1.94% | 16.51倍 | 2.13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 | 250,400円 | -0.9% | -8.4% | 2.64% | 16.14倍 | 1.28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 |
| 日清食ＨＤ | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69倍 | 1.68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
