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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,662 | 3,692 | 3,641 | 3,684 | +34 | +0.9% | 615,800 |
| 2023/09/22 | 3,665 | 3,701 | 3,646 | 3,650 | -31 | -0.8% | 716,600 |
| 2023/09/21 | 3,721 | 3,730 | 3,673 | 3,681 | -33 | -0.9% | 639,000 |
| 2023/09/20 | 3,735 | 3,748 | 3,710 | 3,714 | -23 | -0.6% | 798,500 |
| 2023/09/19 | 3,733 | 3,773 | 3,715 | 3,737 | +25 | +0.7% | 952,500 |
| 2023/09/15 | 3,703 | 3,719 | 3,692 | 3,712 | +14 | +0.4% | 1,250,400 |
| 2023/09/14 | 3,680 | 3,713 | 3,680 | 3,698 | +20 | +0.5% | 692,100 |
| 2023/09/13 | 3,724 | 3,725 | 3,678 | 3,678 | -36 | -1% | 966,400 |
| 2023/09/12 | 3,706 | 3,720 | 3,693 | 3,714 | +22 | +0.6% | 783,300 |
| 2023/09/11 | 3,725 | 3,732 | 3,678 | 3,692 | -27 | -0.7% | 744,100 |
| 2023/09/08 | 3,737 | 3,750 | 3,693 | 3,719 | +3 | +0.1% | 1,011,400 |
| 2023/09/07 | 3,702 | 3,754 | 3,689 | 3,716 | +41 | +1.1% | 911,800 |
| 2023/09/06 | 3,700 | 3,703 | 3,668 | 3,675 | -5 | -0.1% | 769,600 |
| 2023/09/05 | 3,687 | 3,702 | 3,667 | 3,680 | -4 | -0.1% | 775,500 |
| 2023/09/04 | 3,699 | 3,709 | 3,674 | 3,684 | -21 | -0.6% | 665,800 |
| 2023/09/01 | 3,652 | 3,721 | 3,651 | 3,705 | +53 | +1.5% | 1,230,900 |
| 2023/08/31 | 3,751 | 3,758 | 3,648 | 3,652 | -98 | -2.6% | 2,889,100 |
| 2023/08/30 | 3,752 | 3,778 | 3,739 | 3,750 | ±0 | ±0% | 867,900 |
| 2023/08/29 | 3,765 | 3,795 | 3,750 | 3,750 | ±0 | ±0% | 1,022,800 |
| 2023/08/28 | 3,684 | 3,759 | 3,684 | 3,750 | +82 | +2.2% | 1,244,500 |
| 2023/08/25 | 3,680 | 3,685 | 3,642 | 3,668 | -12 | -0.3% | 1,015,400 |
| 2023/08/24 | 3,653 | 3,695 | 3,650 | 3,680 | -4 | -0.1% | 755,200 |
| 2023/08/23 | 3,663 | 3,704 | 3,641 | 3,684 | +21 | +0.6% | 711,700 |
| 2023/08/22 | 3,596 | 3,665 | 3,582 | 3,663 | +64 | +1.8% | 1,020,100 |
| 2023/08/21 | 3,569 | 3,623 | 3,558 | 3,599 | +48 | +1.4% | 1,024,400 |
| 2023/08/18 | 3,610 | 3,611 | 3,537 | 3,551 | -100 | -2.7% | 1,325,400 |
| 2023/08/17 | 3,710 | 3,711 | 3,646 | 3,651 | -39 | -1.1% | 846,400 |
| 2023/08/16 | 3,685 | 3,705 | 3,666 | 3,690 | -21 | -0.6% | 873,600 |
| 2023/08/15 | 3,713 | 3,719 | 3,672 | 3,711 | -18 | -0.5% | 943,600 |
| 2023/08/14 | 3,718 | 3,733 | 3,694 | 3,729 | -29 | -0.8% | 1,300,500 |
| 2023/08/10 | 3,661 | 3,761 | 3,638 | 3,758 | +97 | +2.6% | 1,991,700 |
| 2023/08/09 | 3,635 | 3,719 | 3,560 | 3,661 | +11 | +0.3% | 3,609,500 |
| 2023/08/08 | 3,335 | 3,657 | 3,335 | 3,650 | +344 | +10.4% | 5,697,800 |
| 2023/08/07 | 3,273 | 3,315 | 3,264 | 3,306 | +48 | +1.5% | 1,116,600 |
| 2023/08/04 | 3,277 | 3,286 | 3,237 | 3,258 | -34 | -1% | 947,100 |
| 2023/08/03 | 3,311 | 3,321 | 3,282 | 3,292 | -26 | -0.8% | 1,022,100 |
| 2023/08/02 | 3,313 | 3,320 | 3,299 | 3,318 | -6 | -0.2% | 839,400 |
| 2023/08/01 | 3,300 | 3,329 | 3,288 | 3,324 | +36 | +1.1% | 710,800 |
| 2023/07/31 | 3,350 | 3,353 | 3,286 | 3,288 | -20 | -0.6% | 1,413,000 |
| 2023/07/28 | 3,339 | 3,342 | 3,274 | 3,308 | -52 | -1.5% | 1,190,500 |
| 2023/07/27 | 3,348 | 3,360 | 3,330 | 3,360 | +11 | +0.3% | 528,900 |
| 2023/07/26 | 3,332 | 3,349 | 3,311 | 3,349 | +16 | +0.5% | 395,400 |
| 2023/07/25 | 3,366 | 3,377 | 3,327 | 3,333 | -33 | -1% | 750,900 |
| 2023/07/24 | 3,371 | 3,380 | 3,360 | 3,366 | +14 | +0.4% | 655,700 |
| 2023/07/21 | 3,328 | 3,354 | 3,303 | 3,352 | +12 | +0.4% | 827,900 |
| 2023/07/20 | 3,340 | 3,366 | 3,328 | 3,340 | +4 | +0.1% | 732,500 |
| 2023/07/19 | 3,327 | 3,339 | 3,319 | 3,336 | +16 | +0.5% | 701,000 |
| 2023/07/18 | 3,295 | 3,329 | 3,290 | 3,320 | +5 | +0.2% | 852,000 |
| 2023/07/14 | 3,297 | 3,315 | 3,276 | 3,315 | +18 | +0.5% | 894,600 |
| 2023/07/13 | 3,306 | 3,319 | 3,277 | 3,297 | +9 | +0.3% | 860,500 |
151～
200
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
