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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,223 | 3,225 | 3,199 | 3,213 | -2 | -0.1% | 858,600 |
| 2025/06/12 | 3,193 | 3,217 | 3,191 | 3,215 | +15 | +0.5% | 747,000 |
| 2025/06/11 | 3,202 | 3,210 | 3,192 | 3,200 | +4 | +0.1% | 664,300 |
| 2025/06/10 | 3,202 | 3,210 | 3,178 | 3,196 | -5 | -0.2% | 902,100 |
| 2025/06/09 | 3,216 | 3,230 | 3,201 | 3,201 | -19 | -0.6% | 623,700 |
| 2025/06/06 | 3,209 | 3,225 | 3,203 | 3,220 | +10 | +0.3% | 535,800 |
| 2025/06/05 | 3,216 | 3,243 | 3,209 | 3,210 | -13 | -0.4% | 579,700 |
| 2025/06/04 | 3,249 | 3,259 | 3,216 | 3,223 | -35 | -1.1% | 925,700 |
| 2025/06/03 | 3,228 | 3,258 | 3,212 | 3,258 | +32 | +1% | 795,300 |
| 2025/06/02 | 3,228 | 3,233 | 3,208 | 3,226 | +1 | ±0% | 630,900 |
| 2025/05/30 | 3,200 | 3,229 | 3,193 | 3,225 | +32 | +1% | 2,125,600 |
| 2025/05/29 | 3,216 | 3,226 | 3,192 | 3,193 | -37 | -1.1% | 906,600 |
| 2025/05/28 | 3,250 | 3,254 | 3,222 | 3,230 | +6 | +0.2% | 1,102,700 |
| 2025/05/27 | 3,235 | 3,241 | 3,220 | 3,224 | -1 | ±0% | 728,400 |
| 2025/05/26 | 3,230 | 3,254 | 3,221 | 3,225 | +14 | +0.4% | 674,600 |
| 2025/05/23 | 3,203 | 3,215 | 3,195 | 3,211 | +8 | +0.2% | 738,400 |
| 2025/05/22 | 3,198 | 3,219 | 3,186 | 3,203 | +13 | +0.4% | 907,900 |
| 2025/05/21 | 3,195 | 3,211 | 3,185 | 3,190 | +19 | +0.6% | 1,077,700 |
| 2025/05/20 | 3,232 | 3,252 | 3,170 | 3,171 | -65 | -2% | 1,457,500 |
| 2025/05/19 | 3,200 | 3,236 | 3,200 | 3,236 | +26 | +0.8% | 957,300 |
| 2025/05/16 | 3,210 | 3,224 | 3,200 | 3,210 | +28 | +0.9% | 1,050,100 |
| 2025/05/15 | 3,170 | 3,185 | 3,129 | 3,182 | +4 | +0.1% | 1,430,500 |
| 2025/05/14 | 3,206 | 3,215 | 3,136 | 3,178 | -41 | -1.3% | 1,963,000 |
| 2025/05/13 | 3,236 | 3,246 | 3,203 | 3,219 | -17 | -0.5% | 1,819,800 |
| 2025/05/12 | 3,224 | 3,279 | 3,182 | 3,236 | -161 | -4.7% | 3,870,300 |
| 2025/05/09 | 3,600 | 3,620 | 3,352 | 3,397 | -200 | -5.6% | 3,799,500 |
| 2025/05/08 | 3,607 | 3,618 | 3,557 | 3,597 | ±0 | ±0% | 1,074,300 |
| 2025/05/07 | 3,587 | 3,628 | 3,578 | 3,597 | +56 | +1.6% | 1,846,000 |
| 2025/05/02 | 3,532 | 3,570 | 3,524 | 3,541 | -12 | -0.3% | 953,300 |
| 2025/05/01 | 3,548 | 3,563 | 3,517 | 3,553 | +39 | +1.1% | 1,101,100 |
| 2025/04/30 | 3,515 | 3,542 | 3,498 | 3,514 | +44 | +1.3% | 1,561,900 |
| 2025/04/28 | 3,422 | 3,491 | 3,422 | 3,470 | +28 | +0.8% | 920,000 |
| 2025/04/25 | 3,417 | 3,478 | 3,412 | 3,442 | -6 | -0.2% | 1,038,300 |
| 2025/04/24 | 3,539 | 3,555 | 3,441 | 3,448 | -129 | -3.6% | 1,439,100 |
| 2025/04/23 | 3,578 | 3,592 | 3,554 | 3,577 | -1 | ±0% | 1,080,000 |
| 2025/04/22 | 3,570 | 3,599 | 3,555 | 3,578 | +12 | +0.3% | 1,017,400 |
| 2025/04/21 | 3,528 | 3,569 | 3,510 | 3,566 | +47 | +1.3% | 984,500 |
| 2025/04/18 | 3,500 | 3,524 | 3,477 | 3,519 | +37 | +1.1% | 912,700 |
| 2025/04/17 | 3,487 | 3,498 | 3,466 | 3,482 | +8 | +0.2% | 949,200 |
| 2025/04/16 | 3,422 | 3,474 | 3,404 | 3,474 | +71 | +2.1% | 1,285,200 |
| 2025/04/15 | 3,427 | 3,439 | 3,395 | 3,403 | -9 | -0.3% | 1,171,100 |
| 2025/04/14 | 3,395 | 3,429 | 3,390 | 3,412 | +55 | +1.6% | 1,280,700 |
| 2025/04/11 | 3,362 | 3,436 | 3,342 | 3,357 | -73 | -2.1% | 1,756,500 |
| 2025/04/10 | 3,370 | 3,430 | 3,309 | 3,430 | +76 | +2.3% | 2,250,900 |
| 2025/04/09 | 3,315 | 3,367 | 3,273 | 3,354 | -1 | ±0% | 1,883,400 |
| 2025/04/08 | 3,265 | 3,368 | 3,226 | 3,355 | +94 | +2.9% | 2,018,900 |
| 2025/04/07 | 3,176 | 3,306 | 3,160 | 3,261 | -117 | -3.5% | 2,352,000 |
| 2025/04/04 | 3,330 | 3,396 | 3,276 | 3,378 | +91 | +2.8% | 3,129,700 |
| 2025/04/03 | 3,164 | 3,301 | 3,159 | 3,287 | +85 | +2.7% | 2,228,700 |
| 2025/04/02 | 3,228 | 3,238 | 3,192 | 3,202 | -50 | -1.5% | 946,100 |
1～
50
件表示中 / 3720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 | 321,100円 | +3.6% | +6.7% | 3.27% | 16.11倍 | 1.16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 | 939,500円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.95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 | 287,000円 | +1.3% | -1.8% | 2.30% | 17.21倍 | 1.47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 |
| 日清食ＨＤ | 296,400円 | +4.3% | +1.0% | 2.36% | 15.90倍 | 1.82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 |
| 山崎パン | 324,500円 | +2.5% | +3.9% | 1.54% | 17.33倍 | 1.55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
