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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,396 | 3,399 | 3,358 | 3,363 | -56 | -1.6% | 851,800 |
| 2023/12/06 | 3,385 | 3,424 | 3,376 | 3,419 | +33 | +1% | 733,300 |
| 2023/12/05 | 3,375 | 3,391 | 3,365 | 3,386 | -1 | ±0% | 699,900 |
| 2023/12/04 | 3,383 | 3,392 | 3,360 | 3,387 | -21 | -0.6% | 598,000 |
| 2023/12/01 | 3,439 | 3,440 | 3,393 | 3,408 | -15 | -0.4% | 544,500 |
| 2023/11/30 | 3,374 | 3,425 | 3,353 | 3,423 | +29 | +0.9% | 1,353,500 |
| 2023/11/29 | 3,446 | 3,452 | 3,383 | 3,394 | -63 | -1.8% | 1,016,500 |
| 2023/11/28 | 3,457 | 3,468 | 3,446 | 3,457 | +5 | +0.1% | 699,500 |
| 2023/11/27 | 3,514 | 3,524 | 3,446 | 3,452 | -58 | -1.7% | 923,800 |
| 2023/11/24 | 3,528 | 3,529 | 3,497 | 3,510 | +31 | +0.9% | 1,044,800 |
| 2023/11/22 | 3,480 | 3,497 | 3,464 | 3,479 | +10 | +0.3% | 787,400 |
| 2023/11/21 | 3,424 | 3,470 | 3,390 | 3,469 | +52 | +1.5% | 1,069,800 |
| 2023/11/20 | 3,400 | 3,419 | 3,376 | 3,417 | +3 | +0.1% | 1,097,500 |
| 2023/11/17 | 3,364 | 3,414 | 3,345 | 3,414 | +63 | +1.9% | 1,174,900 |
| 2023/11/16 | 3,328 | 3,370 | 3,328 | 3,351 | +14 | +0.4% | 1,113,700 |
| 2023/11/15 | 3,352 | 3,374 | 3,326 | 3,337 | -8 | -0.2% | 1,102,400 |
| 2023/11/14 | 3,340 | 3,393 | 3,330 | 3,345 | +17 | +0.5% | 1,330,900 |
| 2023/11/13 | 3,360 | 3,379 | 3,316 | 3,328 | -27 | -0.8% | 1,245,700 |
| 2023/11/10 | 3,300 | 3,355 | 3,269 | 3,355 | +5 | +0.1% | 1,869,300 |
| 2023/11/09 | 3,388 | 3,455 | 3,349 | 3,350 | -9 | -0.3% | 2,169,300 |
| 2023/11/08 | 3,389 | 3,438 | 3,315 | 3,359 | -319 | -8.7% | 3,442,300 |
| 2023/11/07 | 3,724 | 3,741 | 3,676 | 3,678 | -27 | -0.7% | 704,000 |
| 2023/11/06 | 3,785 | 3,787 | 3,700 | 3,705 | -66 | -1.8% | 1,060,700 |
| 2023/11/02 | 3,782 | 3,807 | 3,756 | 3,771 | -11 | -0.3% | 987,300 |
| 2023/11/01 | 3,749 | 3,789 | 3,738 | 3,782 | +64 | +1.7% | 1,462,200 |
| 2023/10/31 | 3,637 | 3,719 | 3,631 | 3,718 | +75 | +2.1% | 1,074,600 |
| 2023/10/30 | 3,685 | 3,689 | 3,635 | 3,643 | -69 | -1.9% | 968,700 |
| 2023/10/27 | 3,705 | 3,721 | 3,656 | 3,712 | -1 | ±0% | 1,007,000 |
| 2023/10/26 | 3,699 | 3,743 | 3,689 | 3,713 | +17 | +0.5% | 894,100 |
| 2023/10/25 | 3,713 | 3,734 | 3,687 | 3,696 | +33 | +0.9% | 1,138,600 |
| 2023/10/24 | 3,681 | 3,690 | 3,633 | 3,663 | -37 | -1% | 627,000 |
| 2023/10/23 | 3,688 | 3,709 | 3,677 | 3,700 | +12 | +0.3% | 653,000 |
| 2023/10/20 | 3,664 | 3,723 | 3,659 | 3,688 | +25 | +0.7% | 1,236,000 |
| 2023/10/19 | 3,632 | 3,684 | 3,628 | 3,663 | +27 | +0.7% | 749,700 |
| 2023/10/18 | 3,640 | 3,646 | 3,577 | 3,636 | -8 | -0.2% | 839,400 |
| 2023/10/17 | 3,630 | 3,680 | 3,625 | 3,644 | -10 | -0.3% | 1,276,700 |
| 2023/10/16 | 3,696 | 3,716 | 3,638 | 3,654 | -29 | -0.8% | 1,233,500 |
| 2023/10/13 | 3,680 | 3,690 | 3,656 | 3,683 | -8 | -0.2% | 772,900 |
| 2023/10/12 | 3,714 | 3,722 | 3,682 | 3,691 | -29 | -0.8% | 840,000 |
| 2023/10/11 | 3,757 | 3,761 | 3,714 | 3,720 | -37 | -1% | 710,400 |
| 2023/10/10 | 3,701 | 3,770 | 3,701 | 3,757 | +9 | +0.2% | 1,108,200 |
| 2023/10/06 | 3,704 | 3,782 | 3,704 | 3,748 | +32 | +0.9% | 1,008,200 |
| 2023/10/05 | 3,673 | 3,716 | 3,665 | 3,716 | +43 | +1.2% | 938,700 |
| 2023/10/04 | 3,672 | 3,700 | 3,660 | 3,673 | -29 | -0.8% | 841,900 |
| 2023/10/03 | 3,715 | 3,729 | 3,676 | 3,702 | +10 | +0.3% | 912,400 |
| 2023/10/02 | 3,701 | 3,736 | 3,692 | 3,692 | -24 | -0.6% | 931,600 |
| 2023/09/29 | 3,724 | 3,738 | 3,682 | 3,716 | -6 | -0.2% | 1,027,600 |
| 2023/09/28 | 3,718 | 3,736 | 3,680 | 3,722 | -89 | -2.3% | 1,131,300 |
| 2023/09/27 | 3,721 | 3,823 | 3,707 | 3,811 | +111 | +3% | 1,862,100 |
| 2023/09/26 | 3,689 | 3,714 | 3,669 | 3,700 | +16 | +0.4% | 799,700 |
101～
150
件表示中 / 3451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 | 357,900円 | +4.8% | +2.5% | 2.65% | 20.81倍 | 1.34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 | 1,007,000円 | +6.9% | +30.4% | 1.19% | 23.92倍 | 2.38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 | 309,600円 | +6.2% | +3.2% | 1.79% | 18.05倍 | 1.68倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 355,200円 | +4.0% | +12.0% | 0.79% | 22.84倍 | 1.80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 |
| 日清粉Ｇ | 208,000円 | +6.4% | +42.2% | 2.02% | 20.62倍 | 1.32倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
