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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,920.5 | 2,928 | 2,908 | 2,912 | -8.5 | -0.3% | 1,510,200 |
| 2025/02/17 | 2,950 | 2,958 | 2,920.5 | 2,920.5 | -19 | -0.6% | 1,956,100 |
| 2025/02/14 | 2,955.5 | 2,988.5 | 2,939.5 | 2,939.5 | -12.5 | -0.4% | 2,010,000 |
| 2025/02/13 | 2,960 | 2,977.5 | 2,948 | 2,952 | +4 | +0.1% | 2,169,200 |
| 2025/02/12 | 2,926 | 2,967 | 2,923 | 2,948 | -10 | -0.3% | 3,612,100 |
| 2025/02/10 | 3,065 | 3,128 | 2,871 | 2,958 | -90 | -3% | 6,851,500 |
| 2025/02/07 | 3,052 | 3,059 | 3,038 | 3,048 | -4 | -0.1% | 1,050,300 |
| 2025/02/06 | 3,033 | 3,061 | 3,027 | 3,052 | +31 | +1% | 933,700 |
| 2025/02/05 | 3,040 | 3,048 | 3,013 | 3,021 | -26 | -0.9% | 1,670,500 |
| 2025/02/04 | 3,091 | 3,102 | 3,041 | 3,047 | -40 | -1.3% | 1,389,700 |
| 2025/02/03 | 3,120 | 3,121 | 3,087 | 3,087 | -36 | -1.2% | 1,232,800 |
| 2025/01/31 | 3,138 | 3,139 | 3,113 | 3,123 | -9 | -0.3% | 776,200 |
| 2025/01/30 | 3,124 | 3,142 | 3,114 | 3,132 | +17 | +0.5% | 864,600 |
| 2025/01/29 | 3,128 | 3,156 | 3,112 | 3,115 | -18 | -0.6% | 923,300 |
| 2025/01/28 | 3,126 | 3,163 | 3,115 | 3,133 | +38 | +1.2% | 1,191,300 |
| 2025/01/27 | 3,078 | 3,103 | 3,072 | 3,095 | +45 | +1.5% | 1,155,400 |
| 2025/01/24 | 3,071 | 3,084 | 3,050 | 3,050 | -3 | -0.1% | 1,435,900 |
| 2025/01/23 | 3,067 | 3,070 | 3,050 | 3,053 | -27 | -0.9% | 1,335,500 |
| 2025/01/22 | 3,081 | 3,097 | 3,070 | 3,080 | +5 | +0.2% | 1,202,600 |
| 2025/01/21 | 3,085 | 3,086 | 3,068 | 3,075 | +9 | +0.3% | 790,100 |
| 2025/01/20 | 3,071 | 3,085 | 3,063 | 3,066 | +1 | ±0% | 755,300 |
| 2025/01/17 | 3,059 | 3,071 | 3,051 | 3,065 | +6 | +0.2% | 1,175,100 |
| 2025/01/16 | 3,070 | 3,081 | 3,055 | 3,059 | -12 | -0.4% | 979,000 |
| 2025/01/15 | 3,098 | 3,100 | 3,071 | 3,071 | -10 | -0.3% | 952,000 |
| 2025/01/14 | 3,130 | 3,137 | 3,072 | 3,081 | -62 | -2% | 2,309,600 |
| 2025/01/10 | 3,167 | 3,170 | 3,137 | 3,143 | -15 | -0.5% | 928,300 |
| 2025/01/09 | 3,154 | 3,167 | 3,130 | 3,158 | +11 | +0.3% | 1,247,700 |
| 2025/01/08 | 3,189 | 3,189 | 3,145 | 3,147 | -28 | -0.9% | 1,144,900 |
| 2025/01/07 | 3,170 | 3,183 | 3,159 | 3,175 | +4 | +0.1% | 1,072,800 |
| 2025/01/06 | 3,207 | 3,208 | 3,166 | 3,171 | -30 | -0.9% | 1,505,500 |
| 2024/12/30 | 3,205 | 3,208 | 3,187 | 3,201 | +18 | +0.6% | 1,194,600 |
| 2024/12/27 | 3,164 | 3,184 | 3,157 | 3,183 | +36 | +1.1% | 1,955,800 |
| 2024/12/26 | 3,129 | 3,150 | 3,129 | 3,147 | +18 | +0.6% | 971,300 |
| 2024/12/25 | 3,150 | 3,150 | 3,108 | 3,129 | -7 | -0.2% | 1,307,500 |
| 2024/12/24 | 3,137 | 3,150 | 3,132 | 3,136 | -6 | -0.2% | 872,100 |
| 2024/12/23 | 3,166 | 3,169 | 3,136 | 3,142 | -21 | -0.7% | 1,112,400 |
| 2024/12/20 | 3,190 | 3,208 | 3,163 | 3,163 | -17 | -0.5% | 2,312,100 |
| 2024/12/19 | 3,178 | 3,217 | 3,175 | 3,180 | +2 | +0.1% | 1,051,200 |
| 2024/12/18 | 3,205 | 3,207 | 3,171 | 3,178 | -7 | -0.2% | 811,600 |
| 2024/12/17 | 3,217 | 3,226 | 3,185 | 3,185 | -24 | -0.7% | 1,076,000 |
| 2024/12/16 | 3,228 | 3,233 | 3,197 | 3,209 | -19 | -0.6% | 1,228,600 |
| 2024/12/13 | 3,230 | 3,250 | 3,223 | 3,228 | -8 | -0.2% | 1,244,800 |
| 2024/12/12 | 3,235 | 3,251 | 3,223 | 3,236 | +14 | +0.4% | 1,595,700 |
| 2024/12/11 | 3,190 | 3,233 | 3,189 | 3,222 | +56 | +1.8% | 2,147,200 |
| 2024/12/10 | 3,139 | 3,172 | 3,134 | 3,166 | +19 | +0.6% | 5,804,100 |
| 2024/12/09 | 3,179 | 3,180 | 3,139 | 3,147 | -33 | -1% | 2,009,000 |
| 2024/12/06 | 3,186 | 3,200 | 3,174 | 3,180 | -10 | -0.3% | 1,161,100 |
| 2024/12/05 | 3,185 | 3,195 | 3,172 | 3,190 | -5 | -0.2% | 1,885,900 |
| 2024/12/04 | 3,222 | 3,253 | 3,183 | 3,195 | -18 | -0.6% | 4,946,000 |
| 2024/12/03 | 3,195 | 3,238 | 3,191 | 3,213 | +7 | +0.2% | 4,056,400 |
51～
100
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
