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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,192 | 3,196 | 3,175 | 3,191 | +5 | +0.2% | 522,900 |
| 2025/07/03 | 3,180 | 3,189 | 3,166 | 3,186 | -10 | -0.3% | 1,023,600 |
| 2025/07/02 | 3,156 | 3,196 | 3,156 | 3,196 | +36 | +1.1% | 956,300 |
| 2025/07/01 | 3,190 | 3,202 | 3,155 | 3,160 | -27 | -0.8% | 748,100 |
| 2025/06/30 | 3,160 | 3,187 | 3,159 | 3,187 | +29 | +0.9% | 998,800 |
| 2025/06/27 | 3,146 | 3,171 | 3,146 | 3,158 | +13 | +0.4% | 852,900 |
| 2025/06/26 | 3,132 | 3,157 | 3,132 | 3,145 | +7 | +0.2% | 826,800 |
| 2025/06/25 | 3,166 | 3,168 | 3,132 | 3,138 | -28 | -0.9% | 921,200 |
| 2025/06/24 | 3,160 | 3,182 | 3,157 | 3,166 | +32 | +1% | 877,900 |
| 2025/06/23 | 3,136 | 3,157 | 3,132 | 3,134 | -11 | -0.3% | 629,400 |
| 2025/06/20 | 3,183 | 3,183 | 3,136 | 3,145 | -36 | -1.1% | 1,510,400 |
| 2025/06/19 | 3,210 | 3,210 | 3,166 | 3,181 | -13 | -0.4% | 650,600 |
| 2025/06/18 | 3,175 | 3,198 | 3,165 | 3,194 | +4 | +0.1% | 710,900 |
| 2025/06/17 | 3,199 | 3,205 | 3,185 | 3,190 | -18 | -0.6% | 734,600 |
| 2025/06/16 | 3,226 | 3,242 | 3,197 | 3,208 | -5 | -0.2% | 665,100 |
| 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 |
1～
50
件表示中 / 3754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 | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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
