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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 3,285 | 3,289 | 3,243 | 3,252 | +2 | +0.1% | 1,259,800 |
| 2025/03/31 | 3,284 | 3,296 | 3,226 | 3,250 | -64 | -1.9% | 2,006,600 |
| 2025/03/28 | 3,339 | 3,340 | 3,289 | 3,314 | -87 | -2.6% | 1,788,100 |
| 2025/03/27 | 3,400 | 3,407 | 3,369 | 3,401 | +18 | +0.5% | 1,896,200 |
| 2025/03/26 | 3,379 | 3,407 | 3,378 | 3,383 | -17 | -0.5% | 1,262,000 |
| 2025/03/25 | 3,370 | 3,410 | 3,363 | 3,400 | ±0 | ±0% | 1,294,500 |
| 2025/03/24 | 3,371 | 3,401 | 3,359 | 3,400 | +35 | +1% | 1,111,300 |
| 2025/03/21 | 3,389 | 3,403 | 3,357 | 3,365 | -18 | -0.5% | 1,876,400 |
| 2025/03/19 | 3,357 | 3,398 | 3,355 | 3,383 | +10 | +0.3% | 1,126,800 |
| 2025/03/18 | 3,333 | 3,380 | 3,332 | 3,373 | +49 | +1.5% | 1,232,400 |
| 2025/03/17 | 3,280 | 3,325 | 3,278 | 3,324 | +24 | +0.7% | 1,145,400 |
| 2025/03/14 | 3,261 | 3,300 | 3,261 | 3,300 | +21 | +0.6% | 1,173,800 |
| 2025/03/13 | 3,258 | 3,289 | 3,254 | 3,279 | -6 | -0.2% | 1,899,300 |
| 2025/03/12 | 3,260 | 3,285 | 3,235 | 3,285 | +14 | +0.4% | 1,294,900 |
| 2025/03/11 | 3,282 | 3,303 | 3,255 | 3,271 | -11 | -0.3% | 2,316,600 |
| 2025/03/10 | 3,235 | 3,282 | 3,232 | 3,282 | +68 | +2.1% | 1,878,700 |
| 2025/03/07 | 3,185 | 3,220 | 3,183 | 3,214 | +33 | +1% | 1,843,300 |
| 2025/03/06 | 3,150 | 3,185 | 3,143 | 3,181 | +51 | +1.6% | 1,649,800 |
| 2025/03/05 | 3,123 | 3,130 | 3,077 | 3,130 | +7 | +0.2% | 1,713,900 |
| 2025/03/04 | 3,100 | 3,140 | 3,100 | 3,123 | +38 | +1.2% | 1,719,200 |
| 2025/03/03 | 3,099 | 3,115 | 3,082 | 3,085 | +5 | +0.2% | 1,093,300 |
| 2025/02/28 | 3,125 | 3,125 | 3,058 | 3,080 | -48 | -1.5% | 2,061,900 |
| 2025/02/27 | 3,090 | 3,132 | 3,084 | 3,128 | +44 | +1.4% | 1,465,200 |
| 2025/02/26 | 3,090 | 3,092 | 3,063 | 3,084 | +14 | +0.5% | 1,647,600 |
| 2025/02/25 | 2,989 | 3,078 | 2,980.5 | 3,070 | +102.5 | +3.5% | 2,490,100 |
| 2025/02/21 | 2,950 | 2,981.5 | 2,947.5 | 2,967.5 | +36 | +1.2% | 1,511,100 |
| 2025/02/20 | 2,927 | 2,943.5 | 2,918 | 2,931.5 | +17 | +0.6% | 1,483,600 |
| 2025/02/19 | 2,920 | 2,933 | 2,913 | 2,914.5 | +2.5 | +0.1% | 1,200,300 |
| 2025/02/18 | 2,920.5 | 2,928 | 2,908 | 2,912 | -8.5 | -0.3% | 1,510,200 |
1～
50
件表示中 / 3691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 | 355,300円 | +4.8% | +9.8% | 2.81% | 19.25倍 | 1.32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 | 923,100円 | +4.3% | +4.2% | 1.84% | 15.59倍 | 2.03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 | 297,500円 | +1.8% | +2.8% | 2.15% | 17.19倍 | 1.49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 | 314,000円 | +7.1% | +4.0% | 2.23% | 16.93倍 | 1.90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 | 336,800円 | +2.5% | +3.9% | 1.48% | 17.98倍 | 1.61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
