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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,340 | 3,393 | 3,330 | 3,345 | +17 | +0.5% | 1,330,900 |
| 2023/11/13 | 3,360 | 3,379 | 3,316 | 3,328 | -27 | -0.8% | 1,245,700 |
| 2023/11/10 | 3,300 | 3,355 | 3,269 | 3,355 | +5 | +0.1% | 1,869,300 |
| 2023/11/09 | 3,388 | 3,455 | 3,349 | 3,350 | -9 | -0.3% | 2,169,300 |
| 2023/11/08 | 3,389 | 3,438 | 3,315 | 3,359 | -319 | -8.7% | 3,442,300 |
| 2023/11/07 | 3,724 | 3,741 | 3,676 | 3,678 | -27 | -0.7% | 704,000 |
| 2023/11/06 | 3,785 | 3,787 | 3,700 | 3,705 | -66 | -1.8% | 1,060,700 |
| 2023/11/02 | 3,782 | 3,807 | 3,756 | 3,771 | -11 | -0.3% | 987,300 |
| 2023/11/01 | 3,749 | 3,789 | 3,738 | 3,782 | +64 | +1.7% | 1,462,200 |
| 2023/10/31 | 3,637 | 3,719 | 3,631 | 3,718 | +75 | +2.1% | 1,074,600 |
| 2023/10/30 | 3,685 | 3,689 | 3,635 | 3,643 | -69 | -1.9% | 968,700 |
| 2023/10/27 | 3,705 | 3,721 | 3,656 | 3,712 | -1 | ±0% | 1,007,000 |
| 2023/10/26 | 3,699 | 3,743 | 3,689 | 3,713 | +17 | +0.5% | 894,100 |
| 2023/10/25 | 3,713 | 3,734 | 3,687 | 3,696 | +33 | +0.9% | 1,138,600 |
| 2023/10/24 | 3,681 | 3,690 | 3,633 | 3,663 | -37 | -1% | 627,000 |
| 2023/10/23 | 3,688 | 3,709 | 3,677 | 3,700 | +12 | +0.3% | 653,000 |
| 2023/10/20 | 3,664 | 3,723 | 3,659 | 3,688 | +25 | +0.7% | 1,236,000 |
| 2023/10/19 | 3,632 | 3,684 | 3,628 | 3,663 | +27 | +0.7% | 749,700 |
| 2023/10/18 | 3,640 | 3,646 | 3,577 | 3,636 | -8 | -0.2% | 839,400 |
| 2023/10/17 | 3,630 | 3,680 | 3,625 | 3,644 | -10 | -0.3% | 1,276,700 |
| 2023/10/16 | 3,696 | 3,716 | 3,638 | 3,654 | -29 | -0.8% | 1,233,500 |
| 2023/10/13 | 3,680 | 3,690 | 3,656 | 3,683 | -8 | -0.2% | 772,900 |
| 2023/10/12 | 3,714 | 3,722 | 3,682 | 3,691 | -29 | -0.8% | 840,000 |
| 2023/10/11 | 3,757 | 3,761 | 3,714 | 3,720 | -37 | -1% | 710,400 |
| 2023/10/10 | 3,701 | 3,770 | 3,701 | 3,757 | +9 | +0.2% | 1,108,200 |
| 2023/10/06 | 3,704 | 3,782 | 3,704 | 3,748 | +32 | +0.9% | 1,008,200 |
| 2023/10/05 | 3,673 | 3,716 | 3,665 | 3,716 | +43 | +1.2% | 938,700 |
| 2023/10/04 | 3,672 | 3,700 | 3,660 | 3,673 | -29 | -0.8% | 841,900 |
| 2023/10/03 | 3,715 | 3,729 | 3,676 | 3,702 | +10 | +0.3% | 912,400 |
| 2023/10/02 | 3,701 | 3,736 | 3,692 | 3,692 | -24 | -0.6% | 931,600 |
| 2023/09/29 | 3,724 | 3,738 | 3,682 | 3,716 | -6 | -0.2% | 1,027,600 |
| 2023/09/28 | 3,718 | 3,736 | 3,680 | 3,722 | -89 | -2.3% | 1,131,300 |
| 2023/09/27 | 3,721 | 3,823 | 3,707 | 3,811 | +111 | +3% | 1,862,100 |
| 2023/09/26 | 3,689 | 3,714 | 3,669 | 3,700 | +16 | +0.4% | 799,700 |
| 2023/09/25 | 3,662 | 3,692 | 3,641 | 3,684 | +34 | +0.9% | 615,800 |
| 2023/09/22 | 3,665 | 3,701 | 3,646 | 3,650 | -31 | -0.8% | 716,600 |
| 2023/09/21 | 3,721 | 3,730 | 3,673 | 3,681 | -33 | -0.9% | 639,000 |
| 2023/09/20 | 3,735 | 3,748 | 3,710 | 3,714 | -23 | -0.6% | 798,500 |
| 2023/09/19 | 3,733 | 3,773 | 3,715 | 3,737 | +25 | +0.7% | 952,500 |
| 2023/09/15 | 3,703 | 3,719 | 3,692 | 3,712 | +14 | +0.4% | 1,250,400 |
| 2023/09/14 | 3,680 | 3,713 | 3,680 | 3,698 | +20 | +0.5% | 692,100 |
| 2023/09/13 | 3,724 | 3,725 | 3,678 | 3,678 | -36 | -1% | 966,400 |
| 2023/09/12 | 3,706 | 3,720 | 3,693 | 3,714 | +22 | +0.6% | 783,300 |
| 2023/09/11 | 3,725 | 3,732 | 3,678 | 3,692 | -27 | -0.7% | 744,100 |
| 2023/09/08 | 3,737 | 3,750 | 3,693 | 3,719 | +3 | +0.1% | 1,011,400 |
| 2023/09/07 | 3,702 | 3,754 | 3,689 | 3,716 | +41 | +1.1% | 911,800 |
| 2023/09/06 | 3,700 | 3,703 | 3,668 | 3,675 | -5 | -0.1% | 769,600 |
| 2023/09/05 | 3,687 | 3,702 | 3,667 | 3,680 | -4 | -0.1% | 775,500 |
| 2023/09/04 | 3,699 | 3,709 | 3,674 | 3,684 | -21 | -0.6% | 665,800 |
| 2023/09/01 | 3,652 | 3,721 | 3,651 | 3,705 | +53 | +1.5% | 1,230,900 |
251～
300
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
