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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,620 | 6,650 | 6,590 | 6,630 | +30 | +0.5% | 371,400 |
| 2022/11/17 | 6,520 | 6,610 | 6,490 | 6,600 | +110 | +1.7% | 556,600 |
| 2022/11/16 | 6,400 | 6,520 | 6,370 | 6,490 | +70 | +1.1% | 484,700 |
| 2022/11/15 | 6,490 | 6,520 | 6,380 | 6,420 | -40 | -0.6% | 414,800 |
| 2022/11/14 | 6,420 | 6,510 | 6,370 | 6,460 | ±0 | ±0% | 664,800 |
| 2022/11/11 | 6,600 | 6,600 | 6,440 | 6,460 | -40 | -0.6% | 942,100 |
| 2022/11/10 | 6,330 | 6,530 | 6,300 | 6,500 | +180 | +2.8% | 1,109,600 |
| 2022/11/09 | 6,200 | 6,320 | 6,170 | 6,320 | +70 | +1.1% | 839,500 |
| 2022/11/08 | 6,210 | 6,290 | 6,150 | 6,250 | +70 | +1.1% | 1,036,700 |
| 2022/11/07 | 6,140 | 6,200 | 6,130 | 6,180 | +70 | +1.1% | 618,700 |
| 2022/11/04 | 6,100 | 6,160 | 6,080 | 6,110 | -30 | -0.5% | 495,900 |
| 2022/11/02 | 6,120 | 6,160 | 6,110 | 6,140 | ±0 | ±0% | 407,800 |
| 2022/11/01 | 6,150 | 6,190 | 6,120 | 6,140 | +20 | +0.3% | 340,200 |
| 2022/10/31 | 6,130 | 6,160 | 6,100 | 6,120 | +40 | +0.7% | 395,600 |
| 2022/10/28 | 6,100 | 6,130 | 6,070 | 6,080 | -50 | -0.8% | 626,700 |
| 2022/10/27 | 6,170 | 6,210 | 6,110 | 6,130 | -40 | -0.6% | 388,100 |
| 2022/10/26 | 6,150 | 6,210 | 6,140 | 6,170 | +40 | +0.7% | 378,800 |
| 2022/10/25 | 6,100 | 6,150 | 6,040 | 6,130 | +60 | +1% | 611,800 |
| 2022/10/24 | 6,200 | 6,210 | 6,050 | 6,070 | -120 | -1.9% | 623,800 |
| 2022/10/21 | 6,240 | 6,270 | 6,170 | 6,190 | -60 | -1% | 525,300 |
| 2022/10/20 | 6,270 | 6,290 | 6,250 | 6,250 | -30 | -0.5% | 508,500 |
| 2022/10/19 | 6,300 | 6,330 | 6,270 | 6,280 | +10 | +0.2% | 429,200 |
| 2022/10/18 | 6,320 | 6,330 | 6,270 | 6,270 | -50 | -0.8% | 659,500 |
| 2022/10/17 | 6,370 | 6,370 | 6,300 | 6,320 | -40 | -0.6% | 471,300 |
| 2022/10/14 | 6,300 | 6,390 | 6,300 | 6,360 | +50 | +0.8% | 510,000 |
| 2022/10/13 | 6,320 | 6,340 | 6,280 | 6,310 | -50 | -0.8% | 404,800 |
| 2022/10/12 | 6,320 | 6,390 | 6,290 | 6,360 | +70 | +1.1% | 444,100 |
| 2022/10/11 | 6,290 | 6,330 | 6,270 | 6,290 | -20 | -0.3% | 457,800 |
| 2022/10/07 | 6,290 | 6,320 | 6,270 | 6,310 | -70 | -1.1% | 414,500 |
| 2022/10/06 | 6,470 | 6,470 | 6,380 | 6,380 | -50 | -0.8% | 393,600 |
| 2022/10/05 | 6,450 | 6,480 | 6,410 | 6,430 | -40 | -0.6% | 375,300 |
| 2022/10/04 | 6,380 | 6,480 | 6,370 | 6,470 | +160 | +2.5% | 484,200 |
| 2022/10/03 | 6,390 | 6,400 | 6,290 | 6,310 | -120 | -1.9% | 497,400 |
| 2022/09/30 | 6,470 | 6,470 | 6,410 | 6,430 | +20 | +0.3% | 649,300 |
| 2022/09/29 | 6,280 | 6,420 | 6,250 | 6,410 | +10 | +0.2% | 558,900 |
| 2022/09/28 | 6,330 | 6,410 | 6,330 | 6,400 | -10 | -0.2% | 770,300 |
| 2022/09/27 | 6,330 | 6,430 | 6,320 | 6,410 | +90 | +1.4% | 616,400 |
| 2022/09/26 | 6,300 | 6,370 | 6,280 | 6,320 | -10 | -0.2% | 482,900 |
| 2022/09/22 | 6,380 | 6,380 | 6,330 | 6,330 | ±0 | ±0% | 375,300 |
| 2022/09/21 | 6,370 | 6,390 | 6,330 | 6,330 | -110 | -1.7% | 453,000 |
| 2022/09/20 | 6,380 | 6,440 | 6,370 | 6,440 | +60 | +0.9% | 414,000 |
| 2022/09/16 | 6,320 | 6,400 | 6,320 | 6,380 | +60 | +0.9% | 440,400 |
| 2022/09/15 | 6,320 | 6,350 | 6,300 | 6,320 | ±0 | ±0% | 380,800 |
| 2022/09/14 | 6,400 | 6,400 | 6,300 | 6,320 | -140 | -2.2% | 873,700 |
| 2022/09/13 | 6,470 | 6,530 | 6,420 | 6,460 | -70 | -1.1% | 818,300 |
| 2022/09/12 | 6,500 | 6,550 | 6,470 | 6,530 | +60 | +0.9% | 320,700 |
| 2022/09/09 | 6,430 | 6,490 | 6,430 | 6,470 | -10 | -0.2% | 508,100 |
| 2022/09/08 | 6,410 | 6,520 | 6,410 | 6,480 | +110 | +1.7% | 487,200 |
| 2022/09/07 | 6,490 | 6,540 | 6,360 | 6,370 | -150 | -2.3% | 592,900 |
| 2022/09/06 | 6,570 | 6,610 | 6,500 | 6,520 | -50 | -0.8% | 564,200 |
601～
650
件表示中 / 3692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 | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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 | 930,300円 | +4.3% | +4.2% | 1.83% | 15.71倍 | 2.05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 | 294,100円 | +1.8% | +2.8% | 2.18% | 17.00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 | 313,700円 | +7.1% | +4.0% | 2.23% | 16.91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 | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91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
