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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,713 | 3,719 | 3,672 | 3,711 | -18 | -0.5% | 943,600 |
| 2023/08/14 | 3,718 | 3,733 | 3,694 | 3,729 | -29 | -0.8% | 1,300,500 |
| 2023/08/10 | 3,661 | 3,761 | 3,638 | 3,758 | +97 | +2.6% | 1,991,700 |
| 2023/08/09 | 3,635 | 3,719 | 3,560 | 3,661 | +11 | +0.3% | 3,609,500 |
| 2023/08/08 | 3,335 | 3,657 | 3,335 | 3,650 | +344 | +10.4% | 5,697,800 |
| 2023/08/07 | 3,273 | 3,315 | 3,264 | 3,306 | +48 | +1.5% | 1,116,600 |
| 2023/08/04 | 3,277 | 3,286 | 3,237 | 3,258 | -34 | -1% | 947,100 |
| 2023/08/03 | 3,311 | 3,321 | 3,282 | 3,292 | -26 | -0.8% | 1,022,100 |
| 2023/08/02 | 3,313 | 3,320 | 3,299 | 3,318 | -6 | -0.2% | 839,400 |
| 2023/08/01 | 3,300 | 3,329 | 3,288 | 3,324 | +36 | +1.1% | 710,800 |
| 2023/07/31 | 3,350 | 3,353 | 3,286 | 3,288 | -20 | -0.6% | 1,413,000 |
| 2023/07/28 | 3,339 | 3,342 | 3,274 | 3,308 | -52 | -1.5% | 1,190,500 |
| 2023/07/27 | 3,348 | 3,360 | 3,330 | 3,360 | +11 | +0.3% | 528,900 |
| 2023/07/26 | 3,332 | 3,349 | 3,311 | 3,349 | +16 | +0.5% | 395,400 |
| 2023/07/25 | 3,366 | 3,377 | 3,327 | 3,333 | -33 | -1% | 750,900 |
| 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 |
401～
450
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
