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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 6,230 | 6,350 | 6,230 | 6,320 | +90 | +1.4% | 477,900 |
| 2022/06/10 | 6,270 | 6,290 | 6,220 | 6,230 | -60 | -1% | 578,400 |
| 2022/06/09 | 6,350 | 6,370 | 6,290 | 6,290 | -40 | -0.6% | 481,200 |
| 2022/06/08 | 6,330 | 6,370 | 6,320 | 6,330 | +10 | +0.2% | 433,800 |
| 2022/06/07 | 6,330 | 6,390 | 6,290 | 6,320 | -10 | -0.2% | 499,800 |
| 2022/06/06 | 6,330 | 6,360 | 6,310 | 6,330 | -30 | -0.5% | 364,700 |
| 2022/06/03 | 6,340 | 6,390 | 6,340 | 6,360 | +20 | +0.3% | 377,600 |
| 2022/06/02 | 6,390 | 6,410 | 6,340 | 6,340 | -90 | -1.4% | 259,000 |
| 2022/06/01 | 6,370 | 6,440 | 6,350 | 6,430 | +90 | +1.4% | 447,200 |
| 2022/05/31 | 6,430 | 6,450 | 6,320 | 6,340 | -110 | -1.7% | 2,003,900 |
| 2022/05/30 | 6,360 | 6,480 | 6,350 | 6,450 | +110 | +1.7% | 1,002,800 |
| 2022/05/27 | 6,430 | 6,430 | 6,310 | 6,340 | -90 | -1.4% | 546,000 |
| 2022/05/26 | 6,460 | 6,530 | 6,430 | 6,430 | -70 | -1.1% | 322,800 |
| 2022/05/25 | 6,490 | 6,520 | 6,460 | 6,500 | +10 | +0.2% | 388,400 |
| 2022/05/24 | 6,560 | 6,580 | 6,470 | 6,490 | -70 | -1.1% | 399,300 |
| 2022/05/23 | 6,580 | 6,640 | 6,540 | 6,560 | +60 | +0.9% | 462,100 |
| 2022/05/20 | 6,570 | 6,590 | 6,480 | 6,500 | -90 | -1.4% | 555,200 |
| 2022/05/19 | 6,520 | 6,610 | 6,470 | 6,590 | +70 | +1.1% | 603,800 |
| 2022/05/18 | 6,590 | 6,600 | 6,480 | 6,520 | -80 | -1.2% | 752,100 |
| 2022/05/17 | 6,660 | 6,740 | 6,600 | 6,600 | -10 | -0.2% | 655,900 |
| 2022/05/16 | 6,640 | 6,670 | 6,580 | 6,610 | -40 | -0.6% | 898,200 |
| 2022/05/13 | 6,580 | 6,680 | 6,460 | 6,650 | +60 | +0.9% | 991,500 |
| 2022/05/12 | 6,610 | 6,610 | 6,470 | 6,590 | +10 | +0.2% | 1,017,700 |
| 2022/05/11 | 6,550 | 6,620 | 6,500 | 6,580 | +30 | +0.5% | 587,300 |
| 2022/05/10 | 6,500 | 6,620 | 6,440 | 6,550 | +130 | +2% | 719,200 |
| 2022/05/09 | 6,540 | 6,550 | 6,420 | 6,420 | -160 | -2.4% | 460,800 |
| 2022/05/06 | 6,590 | 6,600 | 6,530 | 6,580 | +50 | +0.8% | 621,800 |
| 2022/05/02 | 6,400 | 6,550 | 6,400 | 6,530 | +60 | +0.9% | 523,500 |
| 2022/04/28 | 6,360 | 6,500 | 6,350 | 6,470 | +140 | +2.2% | 579,300 |
| 2022/04/27 | 6,370 | 6,420 | 6,290 | 6,330 | -110 | -1.7% | 1,581,400 |
| 2022/04/26 | 6,410 | 6,500 | 6,380 | 6,440 | +50 | +0.8% | 549,900 |
| 2022/04/25 | 6,370 | 6,410 | 6,340 | 6,390 | -20 | -0.3% | 407,500 |
| 2022/04/22 | 6,340 | 6,430 | 6,300 | 6,410 | +20 | +0.3% | 443,700 |
| 2022/04/21 | 6,410 | 6,430 | 6,340 | 6,390 | ±0 | ±0% | 656,900 |
| 2022/04/20 | 6,330 | 6,390 | 6,310 | 6,390 | +70 | +1.1% | 489,000 |
| 2022/04/19 | 6,320 | 6,380 | 6,300 | 6,320 | +50 | +0.8% | 430,700 |
| 2022/04/18 | 6,350 | 6,360 | 6,240 | 6,270 | -140 | -2.2% | 523,400 |
| 2022/04/15 | 6,460 | 6,480 | 6,400 | 6,410 | -80 | -1.2% | 372,700 |
| 2022/04/14 | 6,440 | 6,520 | 6,440 | 6,490 | +30 | +0.5% | 299,300 |
| 2022/04/13 | 6,480 | 6,490 | 6,440 | 6,460 | -10 | -0.2% | 356,900 |
| 2022/04/12 | 6,540 | 6,550 | 6,450 | 6,470 | -60 | -0.9% | 418,000 |
| 2022/04/11 | 6,540 | 6,570 | 6,500 | 6,530 | +10 | +0.2% | 428,200 |
| 2022/04/08 | 6,600 | 6,600 | 6,490 | 6,520 | -10 | -0.2% | 684,900 |
| 2022/04/07 | 6,450 | 6,550 | 6,430 | 6,530 | +70 | +1.1% | 678,400 |
| 2022/04/06 | 6,580 | 6,610 | 6,460 | 6,460 | -140 | -2.1% | 643,100 |
| 2022/04/05 | 6,600 | 6,640 | 6,560 | 6,600 | -30 | -0.5% | 528,200 |
| 2022/04/04 | 6,630 | 6,640 | 6,540 | 6,630 | +50 | +0.8% | 418,200 |
| 2022/04/01 | 6,560 | 6,590 | 6,510 | 6,580 | -30 | -0.5% | 528,500 |
| 2022/03/31 | 6,660 | 6,690 | 6,580 | 6,610 | -90 | -1.3% | 739,600 |
| 2022/03/30 | 6,740 | 6,740 | 6,650 | 6,700 | -120 | -1.8% | 564,900 |
751～
800
件表示中 / 3734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 | 318,600円 | +3.6% | +6.7% | 3.30% | 15.98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 | 953,400円 | +7.4% | +0.1% | 2.10% | 15.32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 | 305,900円 | +4.3% | +1.0% | 2.29% | 16.33倍 | 1.87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 | 268,500円 | +1.3% | -1.8% | 2.46% | 16.06倍 | 1.37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 | 320,700円 | +2.5% | +3.9% | 1.56% | 17.12倍 | 1.54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
