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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 3,831 | 3,917 | 3,768 | 3,789 | -159 | -4% | 1,553,100 |
| 2026/07/30 | 3,973 | 3,984 | 3,910 | 3,948 | -25 | -0.6% | 1,349,400 |
| 2026/07/29 | 3,930 | 4,037 | 3,876 | 3,973 | +139 | +3.6% | 1,844,700 |
| 2026/07/28 | 3,805 | 3,853 | 3,794 | 3,834 | +42 | +1.1% | 823,800 |
| 2026/07/27 | 3,765 | 3,803 | 3,765 | 3,792 | +49 | +1.3% | 812,300 |
| 2026/07/24 | 3,712 | 3,761 | 3,693 | 3,743 | +31 | +0.8% | 851,500 |
| 2026/07/23 | 3,712 | 3,728 | 3,690 | 3,712 | -17 | -0.5% | 898,300 |
| 2026/07/22 | 3,722 | 3,737 | 3,681 | 3,729 | -22 | -0.6% | 1,167,600 |
| 2026/07/21 | 3,850 | 3,855 | 3,735 | 3,751 | -61 | -1.6% | 1,114,600 |
| 2026/07/17 | 3,789 | 3,847 | 3,772 | 3,812 | +71 | +1.9% | 1,094,300 |
| 2026/07/16 | 3,730 | 3,783 | 3,718 | 3,741 | -3 | -0.1% | 775,700 |
| 2026/07/15 | 3,754 | 3,766 | 3,711 | 3,744 | -28 | -0.7% | 1,055,800 |
| 2026/07/14 | 3,789 | 3,822 | 3,765 | 3,772 | +16 | +0.4% | 975,400 |
| 2026/07/13 | 3,804 | 3,819 | 3,748 | 3,756 | -15 | -0.4% | 745,600 |
| 2026/07/10 | 3,844 | 3,848 | 3,745 | 3,771 | -73 | -1.9% | 1,108,900 |
| 2026/07/09 | 3,896 | 3,896 | 3,831 | 3,844 | -76 | -1.9% | 664,200 |
| 2026/07/08 | 3,905 | 3,937 | 3,878 | 3,920 | +34 | +0.9% | 931,000 |
| 2026/07/07 | 3,870 | 3,903 | 3,844 | 3,886 | +3 | +0.1% | 685,800 |
| 2026/07/06 | 3,825 | 3,883 | 3,820 | 3,883 | +65 | +1.7% | 501,200 |
| 2026/07/03 | 3,891 | 3,906 | 3,803 | 3,818 | +13 | +0.3% | 713,100 |
| 2026/07/02 | 3,829 | 3,835 | 3,774 | 3,805 | +18 | +0.5% | 765,900 |
| 2026/07/01 | 3,753 | 3,794 | 3,729 | 3,787 | +3 | +0.1% | 1,053,200 |
| 2026/06/30 | 3,824 | 3,853 | 3,762 | 3,784 | -52 | -1.4% | 947,900 |
| 2026/06/29 | 3,810 | 3,857 | 3,797 | 3,836 | +50 | +1.3% | 1,017,500 |
| 2026/06/26 | 3,780 | 3,807 | 3,750 | 3,786 | +36 | +1% | 861,300 |
| 2026/06/25 | 3,720 | 3,775 | 3,702 | 3,750 | +30 | +0.8% | 1,044,700 |
| 2026/06/24 | 3,688 | 3,772 | 3,684 | 3,720 | +16 | +0.4% | 1,206,400 |
| 2026/06/23 | 3,648 | 3,716 | 3,633 | 3,704 | +126 | +3.5% | 1,342,600 |
| 2026/06/22 | 3,581 | 3,595 | 3,550 | 3,578 | -3 | -0.1% | 668,600 |
| 2026/06/19 | 3,605 | 3,627 | 3,573 | 3,581 | -61 | -1.7% | 1,204,500 |
| 2026/06/18 | 3,599 | 3,655 | 3,572 | 3,642 | +52 | +1.4% | 1,071,800 |
| 2026/06/17 | 3,651 | 3,690 | 3,587 | 3,590 | -27 | -0.7% | 1,107,100 |
| 2026/06/16 | 3,637 | 3,653 | 3,596 | 3,617 | -47 | -1.3% | 1,103,900 |
| 2026/06/15 | 3,756 | 3,756 | 3,664 | 3,664 | -63 | -1.7% | 1,047,900 |
| 2026/06/12 | 3,770 | 3,792 | 3,687 | 3,727 | -45 | -1.2% | 1,079,500 |
| 2026/06/11 | 3,810 | 3,820 | 3,748 | 3,772 | +9 | +0.2% | 668,200 |
| 2026/06/10 | 3,715 | 3,763 | 3,711 | 3,763 | +60 | +1.6% | 899,600 |
| 2026/06/09 | 3,690 | 3,722 | 3,666 | 3,703 | -14 | -0.4% | 873,500 |
| 2026/06/08 | 3,727 | 3,737 | 3,671 | 3,717 | +43 | +1.2% | 1,087,700 |
| 2026/06/05 | 3,705 | 3,712 | 3,656 | 3,674 | +5 | +0.1% | 663,900 |
| 2026/06/04 | 3,745 | 3,750 | 3,656 | 3,669 | -61 | -1.6% | 650,200 |
| 2026/06/03 | 3,688 | 3,747 | 3,647 | 3,730 | +60 | +1.6% | 861,200 |
| 2026/06/02 | 3,683 | 3,734 | 3,647 | 3,670 | -77 | -2.1% | 918,100 |
| 2026/06/01 | 3,742 | 3,762 | 3,718 | 3,747 | -21 | -0.6% | 973,300 |
| 2026/05/29 | 3,730 | 3,807 | 3,730 | 3,768 | -15 | -0.4% | 1,384,300 |
| 2026/05/28 | 3,814 | 3,830 | 3,766 | 3,783 | +55 | +1.5% | 1,105,000 |
| 2026/05/27 | 3,637 | 3,737 | 3,630 | 3,728 | +88 | +2.4% | 1,273,300 |
| 2026/05/26 | 3,624 | 3,641 | 3,591 | 3,640 | -6 | -0.2% | 811,300 |
| 2026/05/25 | 3,690 | 3,690 | 3,604 | 3,646 | -67 | -1.8% | 972,700 |
| 2026/05/22 | 3,700 | 3,713 | 3,657 | 3,713 | ±0 | ±0% | 758,400 |
1～
50
件表示中 / 3996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 | 378,900円 | +3.3% | +4.6% | 2.90% | 16.44倍 | 1.33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 |
| サントリーＢＦ | 460,000円 | +6.5% | +4.8% | 2.61% | 15.97倍 | 1.08倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 1,036,500円 | +4.4% | -5.9% | 2.12% | 15.32倍 | 1.89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 | 288,550円 | +9.1% | +4.1% | 2.43% | 18.21倍 | 1.60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 | 281,900円 | +8.3% | -5.9% | 2.55% | 17.44倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
