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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/08/31 | 3,751 | 3,758 | 3,648 | 3,652 | -98 | -2.6% | 2,889,100 |
| 2023/08/30 | 3,752 | 3,778 | 3,739 | 3,750 | ±0 | ±0% | 867,900 |
| 2023/08/29 | 3,765 | 3,795 | 3,750 | 3,750 | ±0 | ±0% | 1,022,800 |
| 2023/08/28 | 3,684 | 3,759 | 3,684 | 3,750 | +82 | +2.2% | 1,244,500 |
| 2023/08/25 | 3,680 | 3,685 | 3,642 | 3,668 | -12 | -0.3% | 1,015,400 |
| 2023/08/24 | 3,653 | 3,695 | 3,650 | 3,680 | -4 | -0.1% | 755,200 |
| 2023/08/23 | 3,663 | 3,704 | 3,641 | 3,684 | +21 | +0.6% | 711,700 |
| 2023/08/22 | 3,596 | 3,665 | 3,582 | 3,663 | +64 | +1.8% | 1,020,100 |
| 2023/08/21 | 3,569 | 3,623 | 3,558 | 3,599 | +48 | +1.4% | 1,024,400 |
| 2023/08/18 | 3,610 | 3,611 | 3,537 | 3,551 | -100 | -2.7% | 1,325,400 |
| 2023/08/17 | 3,710 | 3,711 | 3,646 | 3,651 | -39 | -1.1% | 846,400 |
| 2023/08/16 | 3,685 | 3,705 | 3,666 | 3,690 | -21 | -0.6% | 873,600 |
351～
400
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
