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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,560 | 3,575 | 3,531 | 3,536 | -16 | -0.5% | 538,300 |
| 2024/01/29 | 3,560 | 3,573 | 3,543 | 3,552 | +13 | +0.4% | 461,000 |
| 2024/01/26 | 3,536 | 3,555 | 3,520 | 3,539 | +3 | +0.1% | 666,100 |
| 2024/01/25 | 3,510 | 3,546 | 3,505 | 3,536 | +22 | +0.6% | 635,100 |
| 2024/01/24 | 3,500 | 3,517 | 3,493 | 3,514 | -5 | -0.1% | 547,400 |
| 2024/01/23 | 3,500 | 3,532 | 3,499 | 3,519 | +19 | +0.5% | 746,100 |
| 2024/01/22 | 3,465 | 3,510 | 3,457 | 3,500 | +43 | +1.2% | 653,100 |
| 2024/01/19 | 3,498 | 3,500 | 3,447 | 3,457 | -31 | -0.9% | 689,800 |
| 2024/01/18 | 3,500 | 3,510 | 3,479 | 3,488 | -20 | -0.6% | 691,200 |
| 2024/01/17 | 3,487 | 3,533 | 3,487 | 3,508 | +22 | +0.6% | 821,600 |
| 2024/01/16 | 3,556 | 3,565 | 3,484 | 3,486 | -68 | -1.9% | 834,000 |
| 2024/01/15 | 3,550 | 3,560 | 3,531 | 3,554 | +18 | +0.5% | 585,100 |
| 2024/01/12 | 3,565 | 3,572 | 3,522 | 3,536 | +41 | +1.2% | 1,091,600 |
| 2024/01/11 | 3,539 | 3,557 | 3,491 | 3,495 | -11 | -0.3% | 1,126,500 |
| 2024/01/10 | 3,461 | 3,514 | 3,461 | 3,506 | +51 | +1.5% | 731,800 |
| 2024/01/09 | 3,434 | 3,462 | 3,429 | 3,455 | +24 | +0.7% | 701,000 |
| 2024/01/05 | 3,440 | 3,449 | 3,420 | 3,431 | +17 | +0.5% | 619,300 |
| 2024/01/04 | 3,375 | 3,418 | 3,335 | 3,414 | +65 | +1.9% | 836,000 |
| 2023/12/29 | 3,348 | 3,360 | 3,328 | 3,349 | +5 | +0.1% | 583,400 |
| 2023/12/28 | 3,329 | 3,346 | 3,323 | 3,344 | +8 | +0.2% | 467,500 |
| 2023/12/27 | 3,306 | 3,339 | 3,306 | 3,336 | +31 | +0.9% | 551,600 |
| 2023/12/26 | 3,310 | 3,314 | 3,287 | 3,305 | -3 | -0.1% | 451,500 |
| 2023/12/25 | 3,334 | 3,334 | 3,302 | 3,308 | +16 | +0.5% | 411,100 |
| 2023/12/22 | 3,265 | 3,300 | 3,265 | 3,292 | +32 | +1% | 476,600 |
| 2023/12/21 | 3,285 | 3,290 | 3,258 | 3,260 | -48 | -1.5% | 869,700 |
| 2023/12/20 | 3,280 | 3,313 | 3,277 | 3,308 | +34 | +1% | 849,800 |
| 2023/12/19 | 3,271 | 3,285 | 3,247 | 3,274 | +11 | +0.3% | 1,032,000 |
| 2023/12/18 | 3,290 | 3,301 | 3,261 | 3,263 | -39 | -1.2% | 1,011,100 |
| 2023/12/15 | 3,353 | 3,360 | 3,282 | 3,302 | -95 | -2.8% | 1,801,600 |
| 2023/12/14 | 3,397 | 3,403 | 3,356 | 3,397 | +8 | +0.2% | 798,200 |
| 2023/12/13 | 3,409 | 3,411 | 3,366 | 3,389 | -25 | -0.7% | 626,600 |
| 2023/12/12 | 3,422 | 3,427 | 3,403 | 3,414 | +4 | +0.1% | 558,400 |
| 2023/12/11 | 3,415 | 3,415 | 3,381 | 3,410 | +21 | +0.6% | 610,300 |
| 2023/12/08 | 3,382 | 3,389 | 3,360 | 3,389 | +26 | +0.8% | 1,014,700 |
| 2023/12/07 | 3,396 | 3,399 | 3,358 | 3,363 | -56 | -1.6% | 851,800 |
| 2023/12/06 | 3,385 | 3,424 | 3,376 | 3,419 | +33 | +1% | 733,300 |
| 2023/12/05 | 3,375 | 3,391 | 3,365 | 3,386 | -1 | ±0% | 699,900 |
| 2023/12/04 | 3,383 | 3,392 | 3,360 | 3,387 | -21 | -0.6% | 598,000 |
| 2023/12/01 | 3,439 | 3,440 | 3,393 | 3,408 | -15 | -0.4% | 544,500 |
| 2023/11/30 | 3,374 | 3,425 | 3,353 | 3,423 | +29 | +0.9% | 1,353,500 |
| 2023/11/29 | 3,446 | 3,452 | 3,383 | 3,394 | -63 | -1.8% | 1,016,500 |
| 2023/11/28 | 3,457 | 3,468 | 3,446 | 3,457 | +5 | +0.1% | 699,500 |
| 2023/11/27 | 3,514 | 3,524 | 3,446 | 3,452 | -58 | -1.7% | 923,800 |
| 2023/11/24 | 3,528 | 3,529 | 3,497 | 3,510 | +31 | +0.9% | 1,044,800 |
| 2023/11/22 | 3,480 | 3,497 | 3,464 | 3,479 | +10 | +0.3% | 787,400 |
| 2023/11/21 | 3,424 | 3,470 | 3,390 | 3,469 | +52 | +1.5% | 1,069,800 |
| 2023/11/20 | 3,400 | 3,419 | 3,376 | 3,417 | +3 | +0.1% | 1,097,500 |
| 2023/11/17 | 3,364 | 3,414 | 3,345 | 3,414 | +63 | +1.9% | 1,174,900 |
| 2023/11/16 | 3,328 | 3,370 | 3,328 | 3,351 | +14 | +0.4% | 1,113,700 |
| 2023/11/15 | 3,352 | 3,374 | 3,326 | 3,337 | -8 | -0.2% | 1,102,400 |
201～
250
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
