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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,185 | 3,210 | 3,175 | 3,200 | +20 | +0.6% | 866,400 |
| 2023/04/03 | 3,160 | 3,190 | 3,160 | 3,180 | +25 | +0.8% | 617,300 |
| 2023/03/31 | 3,155 | 3,185 | 3,150 | 3,155 | +5 | +0.2% | 1,261,500 |
| 2023/03/30 | 3,200 | 3,200 | 3,145 | 3,150 | -3,320 | -51.3% | 610,700 |
| 2023/03/29 | 6,440 | 6,480 | 6,410 | 6,470 | +40 | +0.6% | 556,500 |
| 2023/03/28 | 6,430 | 6,450 | 6,390 | 6,430 | +20 | +0.3% | 291,500 |
| 2023/03/27 | 6,440 | 6,470 | 6,410 | 6,410 | +10 | +0.2% | 422,300 |
| 2023/03/24 | 6,400 | 6,440 | 6,390 | 6,400 | ±0 | ±0% | 469,100 |
| 2023/03/23 | 6,410 | 6,430 | 6,390 | 6,400 | ±0 | ±0% | 385,600 |
| 2023/03/22 | 6,370 | 6,410 | 6,340 | 6,400 | +60 | +0.9% | 498,300 |
| 2023/03/20 | 6,370 | 6,400 | 6,340 | 6,340 | -10 | -0.2% | 400,900 |
| 2023/03/17 | 6,390 | 6,420 | 6,340 | 6,350 | -40 | -0.6% | 683,400 |
| 2023/03/16 | 6,340 | 6,400 | 6,320 | 6,390 | +40 | +0.6% | 543,400 |
| 2023/03/15 | 6,340 | 6,390 | 6,330 | 6,350 | +20 | +0.3% | 390,900 |
| 2023/03/14 | 6,350 | 6,390 | 6,320 | 6,330 | -20 | -0.3% | 599,800 |
| 2023/03/13 | 6,370 | 6,370 | 6,310 | 6,350 | -30 | -0.5% | 490,500 |
| 2023/03/10 | 6,400 | 6,420 | 6,360 | 6,380 | -20 | -0.3% | 619,400 |
| 2023/03/09 | 6,370 | 6,440 | 6,340 | 6,400 | +100 | +1.6% | 750,500 |
| 2023/03/08 | 6,210 | 6,320 | 6,190 | 6,300 | +120 | +1.9% | 864,500 |
| 2023/03/07 | 6,200 | 6,240 | 6,180 | 6,180 | -60 | -1% | 690,600 |
| 2023/03/06 | 6,210 | 6,270 | 6,210 | 6,240 | +10 | +0.2% | 358,200 |
| 2023/03/03 | 6,220 | 6,240 | 6,160 | 6,230 | +30 | +0.5% | 545,100 |
| 2023/03/02 | 6,200 | 6,230 | 6,190 | 6,200 | +20 | +0.3% | 484,700 |
| 2023/03/01 | 6,230 | 6,250 | 6,180 | 6,180 | -60 | -1% | 601,300 |
| 2023/02/28 | 6,330 | 6,350 | 6,230 | 6,240 | -110 | -1.7% | 783,700 |
| 2023/02/27 | 6,350 | 6,360 | 6,290 | 6,350 | +10 | +0.2% | 253,700 |
| 2023/02/24 | 6,300 | 6,350 | 6,270 | 6,340 | +30 | +0.5% | 413,700 |
| 2023/02/22 | 6,320 | 6,340 | 6,280 | 6,310 | -30 | -0.5% | 451,300 |
| 2023/02/21 | 6,390 | 6,410 | 6,330 | 6,340 | -80 | -1.2% | 483,800 |
| 2023/02/20 | 6,430 | 6,440 | 6,370 | 6,420 | +20 | +0.3% | 376,400 |
| 2023/02/17 | 6,400 | 6,430 | 6,370 | 6,400 | -10 | -0.2% | 456,500 |
| 2023/02/16 | 6,440 | 6,470 | 6,400 | 6,410 | -50 | -0.8% | 366,100 |
| 2023/02/15 | 6,500 | 6,530 | 6,440 | 6,460 | -70 | -1.1% | 406,900 |
| 2023/02/14 | 6,520 | 6,570 | 6,500 | 6,530 | +70 | +1.1% | 505,800 |
| 2023/02/13 | 6,500 | 6,520 | 6,410 | 6,460 | -20 | -0.3% | 516,700 |
| 2023/02/10 | 6,420 | 6,490 | 6,400 | 6,480 | -10 | -0.2% | 1,068,100 |
| 2023/02/09 | 6,780 | 6,810 | 6,450 | 6,490 | -300 | -4.4% | 1,145,300 |
| 2023/02/08 | 6,730 | 6,810 | 6,730 | 6,790 | +60 | +0.9% | 398,000 |
| 2023/02/07 | 6,750 | 6,770 | 6,710 | 6,730 | -20 | -0.3% | 358,400 |
| 2023/02/06 | 6,730 | 6,750 | 6,650 | 6,750 | +110 | +1.7% | 438,000 |
| 2023/02/03 | 6,690 | 6,720 | 6,620 | 6,640 | -90 | -1.3% | 381,800 |
| 2023/02/02 | 6,730 | 6,750 | 6,700 | 6,730 | -20 | -0.3% | 447,400 |
| 2023/02/01 | 6,720 | 6,780 | 6,700 | 6,750 | +50 | +0.7% | 489,700 |
| 2023/01/31 | 6,610 | 6,710 | 6,610 | 6,700 | +90 | +1.4% | 447,200 |
| 2023/01/30 | 6,590 | 6,620 | 6,570 | 6,610 | ±0 | ±0% | 418,500 |
| 2023/01/27 | 6,620 | 6,630 | 6,580 | 6,610 | -30 | -0.5% | 297,200 |
| 2023/01/26 | 6,720 | 6,730 | 6,620 | 6,640 | -60 | -0.9% | 281,500 |
| 2023/01/25 | 6,670 | 6,730 | 6,670 | 6,700 | +40 | +0.6% | 278,500 |
| 2023/01/24 | 6,620 | 6,680 | 6,590 | 6,660 | +40 | +0.6% | 332,800 |
| 2023/01/23 | 6,650 | 6,690 | 6,620 | 6,620 | -10 | -0.2% | 239,200 |
551～
600
件表示中 / 3733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 | 317,400円 | +3.6% | +6.7% | 3.31% | 15.92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 |
| 東洋水産 | 952,700円 | +7.4% | +0.1% | 2.10% | 15.31倍 | 1.97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 | 306,200円 | +4.3% | +1.0% | 2.29% | 16.43倍 | 1.88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 | 267,500円 | +1.3% | -1.8% | 2.47% | 16.00倍 | 1.36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 |
| 山崎パン | 319,900円 | +2.5% | +3.9% | 1.56% | 17.08倍 | 1.53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
