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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/12 | 3,220 | 3,290 | 3,220 | 3,285 | +50 | +1.5% | 1,591,000 |
| 2023/05/11 | 3,320 | 3,365 | 3,215 | 3,235 | -90 | -2.7% | 1,911,300 |
| 2023/05/10 | 3,385 | 3,390 | 3,305 | 3,325 | -65 | -1.9% | 1,353,000 |
| 2023/05/09 | 3,355 | 3,395 | 3,350 | 3,390 | +35 | +1% | 930,800 |
| 2023/05/08 | 3,355 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 1,505,400 |
| 2023/05/02 | 3,350 | 3,350 | 3,315 | 3,330 | -20 | -0.6% | 650,800 |
| 2023/05/01 | 3,310 | 3,350 | 3,310 | 3,350 | +65 | +2% | 703,200 |
| 2023/04/28 | 3,285 | 3,300 | 3,265 | 3,285 | +35 | +1.1% | 898,700 |
| 2023/04/27 | 3,255 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 683,500 |
| 2023/04/26 | 3,275 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 956,400 |
| 2023/04/25 | 3,245 | 3,270 | 3,245 | 3,265 | +20 | +0.6% | 777,600 |
| 2023/04/24 | 3,260 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 493,700 |
| 2023/04/21 | 3,250 | 3,260 | 3,245 | 3,250 | +10 | +0.3% | 540,500 |
| 2023/04/20 | 3,250 | 3,250 | 3,225 | 3,240 | -10 | -0.3% | 661,500 |
| 2023/04/19 | 3,225 | 3,250 | 3,215 | 3,250 | +20 | +0.6% | 711,700 |
| 2023/04/18 | 3,205 | 3,230 | 3,200 | 3,230 | +40 | +1.3% | 641,900 |
| 2023/04/17 | 3,180 | 3,200 | 3,170 | 3,190 | +5 | +0.2% | 496,700 |
| 2023/04/14 | 3,180 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 804,300 |
| 2023/04/13 | 3,165 | 3,175 | 3,160 | 3,165 | ±0 | ±0% | 733,200 |
| 2023/04/12 | 3,190 | 3,200 | 3,160 | 3,165 | -5 | -0.2% | 674,800 |
| 2023/04/11 | 3,175 | 3,205 | 3,160 | 3,170 | ±0 | ±0% | 822,800 |
| 2023/04/10 | 3,165 | 3,190 | 3,160 | 3,170 | +15 | +0.5% | 504,200 |
| 2023/04/07 | 3,205 | 3,205 | 3,155 | 3,155 | -50 | -1.6% | 522,100 |
351～
400
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 | 330,300円 | +4.8% | +9.8% | 3.03% | 17.89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 | 1,079,500円 | +4.3% | +4.2% | 1.57% | 18.22倍 | 2.38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 | 298,700円 | +1.8% | +2.8% | 2.14% | 17.42倍 | 1.52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 | 823,400円 | +1.4% | +53.2% | 0.63% | 64.16倍 | 3.16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
