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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,371 | 3,380 | 3,360 | 3,366 | +14 | +0.4% | 655,700 |
| 2023/07/21 | 3,328 | 3,354 | 3,303 | 3,352 | +12 | +0.4% | 827,900 |
| 2023/07/20 | 3,340 | 3,366 | 3,328 | 3,340 | +4 | +0.1% | 732,500 |
| 2023/07/19 | 3,327 | 3,339 | 3,319 | 3,336 | +16 | +0.5% | 701,000 |
| 2023/07/18 | 3,295 | 3,329 | 3,290 | 3,320 | +5 | +0.2% | 852,000 |
| 2023/07/14 | 3,297 | 3,315 | 3,276 | 3,315 | +18 | +0.5% | 894,600 |
| 2023/07/13 | 3,306 | 3,319 | 3,277 | 3,297 | +9 | +0.3% | 860,500 |
| 2023/07/12 | 3,270 | 3,290 | 3,263 | 3,288 | +28 | +0.9% | 656,400 |
| 2023/07/11 | 3,263 | 3,275 | 3,249 | 3,260 | -4 | -0.1% | 743,500 |
| 2023/07/10 | 3,258 | 3,283 | 3,238 | 3,264 | -2 | -0.1% | 1,040,500 |
| 2023/07/07 | 3,265 | 3,280 | 3,238 | 3,266 | +1 | ±0% | 1,016,500 |
| 2023/07/06 | 3,270 | 3,277 | 3,235 | 3,265 | -3 | -0.1% | 791,400 |
| 2023/07/05 | 3,259 | 3,284 | 3,247 | 3,268 | +12 | +0.4% | 797,800 |
| 2023/07/04 | 3,259 | 3,264 | 3,248 | 3,256 | +3 | +0.1% | 799,700 |
| 2023/07/03 | 3,232 | 3,263 | 3,232 | 3,253 | +35 | +1.1% | 659,000 |
| 2023/06/30 | 3,205 | 3,224 | 3,202 | 3,218 | +6 | +0.2% | 833,100 |
| 2023/06/29 | 3,249 | 3,252 | 3,210 | 3,212 | -57 | -1.7% | 798,800 |
| 2023/06/28 | 3,232 | 3,275 | 3,225 | 3,269 | +28 | +0.9% | 794,400 |
| 2023/06/27 | 3,270 | 3,270 | 3,235 | 3,241 | -13 | -0.4% | 647,500 |
| 2023/06/26 | 3,270 | 3,270 | 3,238 | 3,254 | -15 | -0.5% | 619,600 |
| 2023/06/23 | 3,247 | 3,278 | 3,232 | 3,269 | +39 | +1.2% | 887,400 |
| 2023/06/22 | 3,218 | 3,246 | 3,216 | 3,230 | -3 | -0.1% | 574,900 |
| 2023/06/21 | 3,220 | 3,237 | 3,218 | 3,233 | +12 | +0.4% | 549,700 |
| 2023/06/20 | 3,232 | 3,236 | 3,201 | 3,221 | -10 | -0.3% | 527,500 |
| 2023/06/19 | 3,260 | 3,266 | 3,211 | 3,231 | -11 | -0.3% | 571,100 |
| 2023/06/16 | 3,220 | 3,260 | 3,202 | 3,242 | +22 | +0.7% | 1,608,800 |
| 2023/06/15 | 3,208 | 3,224 | 3,206 | 3,220 | +32 | +1% | 872,800 |
| 2023/06/14 | 3,200 | 3,204 | 3,176 | 3,188 | -3 | -0.1% | 948,000 |
| 2023/06/13 | 3,220 | 3,223 | 3,185 | 3,191 | -31 | -1% | 683,000 |
| 2023/06/12 | 3,254 | 3,257 | 3,217 | 3,222 | -13 | -0.4% | 470,300 |
| 2023/06/09 | 3,226 | 3,242 | 3,216 | 3,235 | +21 | +0.7% | 1,038,300 |
| 2023/06/08 | 3,213 | 3,234 | 3,203 | 3,214 | +1 | ±0% | 763,500 |
| 2023/06/07 | 3,220 | 3,242 | 3,203 | 3,213 | -5 | -0.2% | 946,400 |
| 2023/06/06 | 3,200 | 3,218 | 3,195 | 3,218 | +44 | +1.4% | 652,300 |
| 2023/06/05 | 3,215 | 3,234 | 3,168 | 3,174 | +4 | +0.1% | 1,056,200 |
| 2023/06/02 | 3,170 | 3,200 | 3,165 | 3,170 | ±0 | ±0% | 517,000 |
| 2023/06/01 | 3,105 | 3,180 | 3,100 | 3,170 | +45 | +1.4% | 756,100 |
| 2023/05/31 | 3,150 | 3,170 | 3,120 | 3,125 | -45 | -1.4% | 2,035,900 |
| 2023/05/30 | 3,185 | 3,195 | 3,155 | 3,170 | -20 | -0.6% | 723,400 |
| 2023/05/29 | 3,215 | 3,225 | 3,185 | 3,190 | -15 | -0.5% | 609,400 |
| 2023/05/26 | 3,225 | 3,235 | 3,205 | 3,205 | -20 | -0.6% | 591,200 |
| 2023/05/25 | 3,255 | 3,285 | 3,225 | 3,225 | -30 | -0.9% | 694,300 |
| 2023/05/24 | 3,250 | 3,270 | 3,245 | 3,255 | -15 | -0.5% | 541,900 |
| 2023/05/23 | 3,290 | 3,305 | 3,270 | 3,270 | -35 | -1.1% | 669,700 |
| 2023/05/22 | 3,260 | 3,325 | 3,260 | 3,305 | +45 | +1.4% | 669,400 |
| 2023/05/19 | 3,260 | 3,280 | 3,250 | 3,260 | ±0 | ±0% | 656,500 |
| 2023/05/18 | 3,315 | 3,315 | 3,250 | 3,260 | -65 | -2% | 1,120,600 |
| 2023/05/17 | 3,355 | 3,355 | 3,310 | 3,325 | -30 | -0.9% | 566,100 |
| 2023/05/16 | 3,310 | 3,360 | 3,290 | 3,355 | +40 | +1.2% | 731,500 |
| 2023/05/15 | 3,320 | 3,335 | 3,295 | 3,315 | +30 | +0.9% | 741,600 |
201～
250
件表示中 / 3458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 | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35倍 | 1.30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 |
| 日清食ＨＤ | 413,400円 | +7.1% | +4.0% | 1.69% | 23.07倍 | 2.55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 |
| ヤクルト | 302,700円 | +6.1% | +9.1% | 2.11% | 16.53倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 356,000円 | +4.0% | +12.0% | 0.79% | 22.90倍 | 1.80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 |
| 日清粉Ｇ | 186,200円 | -1.0% | 0.0% | 2.69% | 16.78倍 | 1.11倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
