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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 7,130 | 7,310 | 7,110 | 7,310 | +180 | +2.5% | 861,800 |
| 2022/01/24 | 7,040 | 7,140 | 7,000 | 7,130 | +100 | +1.4% | 457,000 |
| 2022/01/21 | 6,950 | 7,030 | 6,910 | 7,030 | +70 | +1% | 358,800 |
| 2022/01/20 | 6,890 | 7,020 | 6,870 | 6,960 | +110 | +1.6% | 585,700 |
| 2022/01/19 | 6,860 | 6,930 | 6,830 | 6,850 | -100 | -1.4% | 494,000 |
| 2022/01/18 | 7,130 | 7,130 | 6,950 | 6,950 | -130 | -1.8% | 395,700 |
| 2022/01/17 | 7,050 | 7,100 | 7,030 | 7,080 | +30 | +0.4% | 252,500 |
| 2022/01/14 | 7,070 | 7,100 | 7,010 | 7,050 | ±0 | ±0% | 554,100 |
| 2022/01/13 | 7,070 | 7,070 | 7,010 | 7,050 | -40 | -0.6% | 301,100 |
| 2022/01/12 | 7,060 | 7,110 | 7,010 | 7,090 | -20 | -0.3% | 429,700 |
| 2022/01/11 | 7,140 | 7,160 | 7,060 | 7,110 | +20 | +0.3% | 398,600 |
| 2022/01/07 | 7,100 | 7,170 | 7,070 | 7,090 | ±0 | ±0% | 350,400 |
| 2022/01/06 | 7,140 | 7,180 | 7,070 | 7,090 | -60 | -0.8% | 412,200 |
| 2022/01/05 | 7,070 | 7,180 | 7,060 | 7,150 | +110 | +1.6% | 488,600 |
| 2022/01/04 | 6,940 | 7,040 | 6,930 | 7,040 | +180 | +2.6% | 499,000 |
| 2021/12/30 | 6,910 | 6,930 | 6,860 | 6,860 | -60 | -0.9% | 321,400 |
| 2021/12/29 | 6,900 | 6,930 | 6,880 | 6,920 | +50 | +0.7% | 282,700 |
| 2021/12/28 | 6,800 | 6,880 | 6,790 | 6,870 | +110 | +1.6% | 301,200 |
| 2021/12/27 | 6,880 | 6,890 | 6,760 | 6,760 | -170 | -2.5% | 387,900 |
| 2021/12/24 | 7,060 | 7,060 | 6,920 | 6,930 | -90 | -1.3% | 276,500 |
| 2021/12/23 | 7,030 | 7,110 | 7,000 | 7,020 | -10 | -0.1% | 238,800 |
| 2021/12/22 | 7,050 | 7,050 | 7,000 | 7,030 | -60 | -0.8% | 325,700 |
| 2021/12/21 | 7,090 | 7,130 | 7,050 | 7,090 | +50 | +0.7% | 423,200 |
| 2021/12/20 | 7,100 | 7,120 | 7,010 | 7,040 | -100 | -1.4% | 368,700 |
| 2021/12/17 | 7,100 | 7,160 | 7,100 | 7,140 | +60 | +0.8% | 543,900 |
| 2021/12/16 | 7,050 | 7,090 | 7,000 | 7,080 | +70 | +1% | 334,100 |
| 2021/12/15 | 6,970 | 7,030 | 6,960 | 7,010 | +40 | +0.6% | 465,700 |
| 2021/12/14 | 6,990 | 7,030 | 6,930 | 6,970 | +20 | +0.3% | 439,400 |
| 2021/12/13 | 6,980 | 6,980 | 6,940 | 6,950 | +30 | +0.4% | 347,800 |
| 2021/12/10 | 6,970 | 6,970 | 6,910 | 6,920 | -30 | -0.4% | 468,900 |
| 2021/12/09 | 6,950 | 6,980 | 6,920 | 6,950 | +50 | +0.7% | 418,400 |
| 2021/12/08 | 6,950 | 6,970 | 6,860 | 6,900 | +10 | +0.1% | 469,500 |
| 2021/12/07 | 6,860 | 6,920 | 6,800 | 6,890 | +90 | +1.3% | 705,600 |
| 2021/12/06 | 6,780 | 6,830 | 6,780 | 6,800 | +50 | +0.7% | 302,200 |
| 2021/12/03 | 6,680 | 6,770 | 6,640 | 6,750 | +60 | +0.9% | 450,600 |
| 2021/12/02 | 6,620 | 6,750 | 6,620 | 6,690 | +60 | +0.9% | 538,300 |
| 2021/12/01 | 6,630 | 6,760 | 6,630 | 6,630 | -30 | -0.5% | 770,000 |
| 2021/11/30 | 6,800 | 6,870 | 6,660 | 6,660 | -180 | -2.6% | 1,236,900 |
| 2021/11/29 | 6,850 | 6,890 | 6,830 | 6,840 | -40 | -0.6% | 559,800 |
| 2021/11/26 | 7,000 | 7,000 | 6,870 | 6,880 | -120 | -1.7% | 543,400 |
| 2021/11/25 | 6,970 | 7,040 | 6,970 | 7,000 | +40 | +0.6% | 275,900 |
| 2021/11/24 | 7,030 | 7,090 | 6,950 | 6,960 | -70 | -1% | 489,400 |
| 2021/11/22 | 6,950 | 7,060 | 6,930 | 7,030 | +30 | +0.4% | 514,500 |
| 2021/11/19 | 7,020 | 7,040 | 6,970 | 7,000 | +40 | +0.6% | 363,100 |
| 2021/11/18 | 6,970 | 7,010 | 6,920 | 6,960 | +10 | +0.1% | 421,900 |
| 2021/11/17 | 7,070 | 7,090 | 6,930 | 6,950 | -40 | -0.6% | 497,300 |
| 2021/11/16 | 7,070 | 7,090 | 6,980 | 6,990 | -110 | -1.5% | 639,700 |
| 2021/11/15 | 7,170 | 7,170 | 7,060 | 7,100 | -90 | -1.3% | 611,800 |
| 2021/11/12 | 7,020 | 7,210 | 7,010 | 7,190 | +200 | +2.9% | 633,600 |
| 2021/11/11 | 6,990 | 7,030 | 6,930 | 6,990 | -170 | -2.4% | 977,400 |
801～
850
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
