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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 6,620 | 6,690 | 6,620 | 6,640 | -20 | -0.3% | 559,400 |
| 2022/03/08 | 6,670 | 6,760 | 6,650 | 6,660 | -10 | -0.1% | 709,800 |
| 2022/03/07 | 6,610 | 6,700 | 6,610 | 6,670 | +20 | +0.3% | 526,400 |
| 2022/03/04 | 6,720 | 6,750 | 6,650 | 6,650 | -50 | -0.7% | 550,300 |
| 2022/03/03 | 6,710 | 6,780 | 6,690 | 6,700 | +10 | +0.1% | 443,200 |
| 2022/03/02 | 6,690 | 6,750 | 6,680 | 6,690 | -150 | -2.2% | 697,300 |
| 2022/03/01 | 6,960 | 6,990 | 6,820 | 6,840 | -70 | -1% | 705,800 |
| 2022/02/28 | 6,800 | 6,910 | 6,780 | 6,910 | +160 | +2.4% | 538,700 |
| 2022/02/25 | 6,820 | 6,860 | 6,730 | 6,750 | -170 | -2.5% | 577,000 |
| 2022/02/24 | 6,820 | 6,940 | 6,810 | 6,920 | +50 | +0.7% | 541,600 |
| 2022/02/22 | 6,800 | 6,890 | 6,760 | 6,870 | ±0 | ±0% | 387,400 |
| 2022/02/21 | 6,910 | 6,940 | 6,840 | 6,870 | -70 | -1% | 389,100 |
| 2022/02/18 | 6,830 | 6,940 | 6,830 | 6,940 | +100 | +1.5% | 380,000 |
| 2022/02/17 | 6,950 | 6,990 | 6,820 | 6,840 | -100 | -1.4% | 464,900 |
| 2022/02/16 | 6,830 | 6,960 | 6,830 | 6,940 | +80 | +1.2% | 437,600 |
| 2022/02/15 | 6,940 | 6,960 | 6,850 | 6,860 | -50 | -0.7% | 525,100 |
| 2022/02/14 | 6,870 | 6,930 | 6,830 | 6,910 | +30 | +0.4% | 646,600 |
| 2022/02/10 | 6,880 | 6,900 | 6,750 | 6,880 | -30 | -0.4% | 1,324,400 |
| 2022/02/09 | 7,270 | 7,270 | 6,880 | 6,910 | -360 | -5% | 1,297,000 |
| 2022/02/08 | 7,260 | 7,290 | 7,230 | 7,270 | +50 | +0.7% | 430,300 |
| 2022/02/07 | 7,140 | 7,260 | 7,130 | 7,220 | +30 | +0.4% | 418,900 |
| 2022/02/04 | 7,220 | 7,270 | 7,160 | 7,190 | ±0 | ±0% | 502,900 |
| 2022/02/03 | 7,190 | 7,210 | 7,140 | 7,190 | +60 | +0.8% | 391,900 |
| 2022/02/02 | 7,090 | 7,170 | 7,090 | 7,130 | ±0 | ±0% | 423,300 |
| 2022/02/01 | 7,110 | 7,160 | 7,080 | 7,130 | -30 | -0.4% | 387,500 |
| 2022/01/31 | 7,130 | 7,190 | 7,090 | 7,160 | -40 | -0.6% | 377,000 |
| 2022/01/28 | 7,140 | 7,240 | 7,120 | 7,200 | +110 | +1.6% | 389,600 |
| 2022/01/27 | 7,120 | 7,140 | 7,030 | 7,090 | -40 | -0.6% | 645,300 |
| 2022/01/26 | 7,180 | 7,270 | 7,130 | 7,130 | -180 | -2.5% | 536,100 |
| 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 |
851～
900
件表示中 / 3771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 | 308,700円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| キッコーマン | 128,500円 | +5.0% | -2.3% | 1.95% | 20.21倍 | 2.37倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| 東洋水産 | 1,030,500円 | +7.4% | +0.1% | 1.94% | 16.53倍 | 2.13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 | 279,000円 | +4.3% | +1.0% | 2.51% | 14.70倍 | 1.68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 | 243,600円 | -0.9% | -8.4% | 2.71% | 15.70倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
