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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,164 | 3,175 | 3,150 | 3,161 | +8 | +0.3% | 830,600 |
| 2025/09/16 | 3,145 | 3,173 | 3,133 | 3,153 | +8 | +0.3% | 990,800 |
| 2025/09/12 | 3,170 | 3,181 | 3,145 | 3,145 | -28 | -0.9% | 1,060,300 |
| 2025/09/11 | 3,148 | 3,178 | 3,142 | 3,173 | +9 | +0.3% | 1,232,900 |
| 2025/09/10 | 3,185 | 3,190 | 3,159 | 3,164 | -29 | -0.9% | 1,067,200 |
| 2025/09/09 | 3,220 | 3,224 | 3,188 | 3,193 | -16 | -0.5% | 944,400 |
| 2025/09/08 | 3,200 | 3,231 | 3,193 | 3,209 | +23 | +0.7% | 1,164,200 |
| 2025/09/05 | 3,191 | 3,195 | 3,174 | 3,186 | +5 | +0.2% | 872,500 |
| 2025/09/04 | 3,153 | 3,181 | 3,137 | 3,181 | +32 | +1% | 895,700 |
| 2025/09/03 | 3,145 | 3,150 | 3,131 | 3,149 | ±0 | ±0% | 1,053,300 |
| 2025/09/02 | 3,120 | 3,149 | 3,106 | 3,149 | +48 | +1.5% | 1,552,900 |
| 2025/09/01 | 3,080 | 3,110 | 3,073 | 3,101 | +43 | +1.4% | 802,300 |
| 2025/08/29 | 3,080 | 3,084 | 3,057 | 3,058 | -33 | -1.1% | 1,145,000 |
| 2025/08/28 | 3,099 | 3,106 | 3,087 | 3,091 | +4 | +0.1% | 697,400 |
| 2025/08/27 | 3,090 | 3,108 | 3,078 | 3,087 | -1 | ±0% | 1,431,400 |
| 2025/08/26 | 3,105 | 3,106 | 3,075 | 3,088 | -19 | -0.6% | 1,615,000 |
| 2025/08/25 | 3,117 | 3,130 | 3,097 | 3,107 | +19 | +0.6% | 1,606,900 |
| 2025/08/22 | 3,086 | 3,089 | 3,073 | 3,088 | +2 | +0.1% | 900,200 |
| 2025/08/21 | 3,120 | 3,124 | 3,078 | 3,086 | -37 | -1.2% | 1,375,800 |
| 2025/08/20 | 3,128 | 3,145 | 3,121 | 3,123 | +45 | +1.5% | 1,648,200 |
| 2025/08/19 | 3,050 | 3,083 | 3,048 | 3,078 | +41 | +1.4% | 1,316,100 |
| 2025/08/18 | 3,027 | 3,057 | 3,025 | 3,037 | +18 | +0.6% | 1,282,800 |
| 2025/08/15 | 3,020 | 3,028 | 3,004 | 3,019 | -2 | -0.1% | 2,113,800 |
| 2025/08/14 | 3,033 | 3,053 | 3,021 | 3,021 | -3 | -0.1% | 1,597,100 |
| 2025/08/13 | 3,050 | 3,062 | 3,024 | 3,024 | -18 | -0.6% | 1,768,900 |
| 2025/08/12 | 3,056 | 3,065 | 3,038 | 3,042 | -14 | -0.5% | 1,989,400 |
| 2025/08/08 | 3,020 | 3,069 | 3,010 | 3,056 | +56 | +1.9% | 2,803,200 |
| 2025/08/07 | 3,000 | 3,020 | 2,978 | 3,000 | -118 | -3.8% | 5,765,100 |
| 2025/08/06 | 3,125 | 3,146 | 3,083 | 3,118 | +10 | +0.3% | 1,805,000 |
| 2025/08/05 | 3,100 | 3,121 | 3,095 | 3,108 | +11 | +0.4% | 1,278,600 |
| 2025/08/04 | 3,100 | 3,125 | 3,084 | 3,097 | +7 | +0.2% | 1,443,200 |
| 2025/08/01 | 3,079 | 3,101 | 3,066 | 3,090 | +28 | +0.9% | 1,113,300 |
| 2025/07/31 | 3,064 | 3,079 | 3,054 | 3,062 | +6 | +0.2% | 1,063,700 |
| 2025/07/30 | 3,024 | 3,059 | 3,016 | 3,056 | +19 | +0.6% | 1,123,200 |
| 2025/07/29 | 3,050 | 3,071 | 3,029 | 3,037 | -35 | -1.1% | 1,313,500 |
| 2025/07/28 | 3,080 | 3,110 | 3,072 | 3,072 | -20 | -0.6% | 675,600 |
| 2025/07/25 | 3,089 | 3,111 | 3,079 | 3,092 | +16 | +0.5% | 1,263,400 |
| 2025/07/24 | 3,094 | 3,113 | 3,071 | 3,076 | +13 | +0.4% | 1,148,900 |
| 2025/07/23 | 3,030 | 3,081 | 3,029 | 3,063 | +30 | +1% | 1,718,900 |
| 2025/07/22 | 3,095 | 3,107 | 3,033 | 3,033 | -68 | -2.2% | 1,499,700 |
| 2025/07/18 | 3,117 | 3,126 | 3,090 | 3,101 | +7 | +0.2% | 976,100 |
| 2025/07/17 | 3,091 | 3,100 | 3,079 | 3,094 | +2 | +0.1% | 749,400 |
| 2025/07/16 | 3,090 | 3,107 | 3,088 | 3,092 | -12 | -0.4% | 750,900 |
| 2025/07/15 | 3,103 | 3,116 | 3,093 | 3,104 | +2 | +0.1% | 904,800 |
| 2025/07/14 | 3,124 | 3,125 | 3,102 | 3,102 | -13 | -0.4% | 795,200 |
| 2025/07/11 | 3,092 | 3,116 | 3,088 | 3,115 | +21 | +0.7% | 904,400 |
| 2025/07/10 | 3,131 | 3,137 | 3,094 | 3,094 | -42 | -1.3% | 1,265,300 |
| 2025/07/09 | 3,130 | 3,154 | 3,127 | 3,136 | +22 | +0.7% | 826,100 |
| 2025/07/08 | 3,155 | 3,157 | 3,114 | 3,114 | -52 | -1.6% | 1,579,500 |
| 2025/07/07 | 3,195 | 3,202 | 3,162 | 3,166 | -25 | -0.8% | 551,800 |
1～
50
件表示中 / 3785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 | 316,100円 | +3.6% | +6.7% | 3.32% | 15.87倍 | 1.15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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.49倍 | 2.40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 |
| 東洋水産 | 1,046,000円 | +7.4% | +0.1% | 1.91% | 16.72倍 | 2.15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 | 287,000円 | +4.3% | +1.0% | 2.44% | 15.12倍 | 1.73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 | 247,100円 | -0.9% | -8.4% | 2.67% | 15.93倍 | 1.26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
