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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 3,530 | 3,564 | 3,513 | 3,551 | +39 | +1.1% | 598,500 |
| 2024/10/28 | 3,512 | 3,526 | 3,495 | 3,512 | +12 | +0.3% | 528,500 |
| 2024/10/25 | 3,508 | 3,508 | 3,465 | 3,500 | +30 | +0.9% | 753,400 |
| 2024/10/24 | 3,471 | 3,494 | 3,462 | 3,470 | -1 | ±0% | 871,800 |
| 2024/10/23 | 3,522 | 3,537 | 3,468 | 3,471 | -38 | -1.1% | 723,500 |
| 2024/10/22 | 3,529 | 3,529 | 3,483 | 3,509 | -31 | -0.9% | 677,100 |
| 2024/10/21 | 3,545 | 3,547 | 3,518 | 3,540 | -12 | -0.3% | 433,800 |
| 2024/10/18 | 3,533 | 3,561 | 3,530 | 3,552 | +21 | +0.6% | 450,800 |
| 2024/10/17 | 3,549 | 3,563 | 3,521 | 3,531 | -13 | -0.4% | 807,200 |
| 2024/10/16 | 3,593 | 3,628 | 3,541 | 3,544 | -53 | -1.5% | 511,300 |
| 2024/10/15 | 3,592 | 3,628 | 3,588 | 3,597 | -3 | -0.1% | 726,400 |
| 2024/10/11 | 3,660 | 3,660 | 3,595 | 3,600 | -40 | -1.1% | 758,800 |
| 2024/10/10 | 3,658 | 3,682 | 3,620 | 3,640 | -5 | -0.1% | 468,200 |
| 2024/10/09 | 3,616 | 3,653 | 3,604 | 3,645 | +47 | +1.3% | 532,100 |
| 2024/10/08 | 3,604 | 3,653 | 3,594 | 3,598 | -30 | -0.8% | 824,300 |
| 2024/10/07 | 3,633 | 3,668 | 3,602 | 3,628 | -48 | -1.3% | 1,112,700 |
| 2024/10/04 | 3,600 | 3,680 | 3,600 | 3,676 | +65 | +1.8% | 757,800 |
| 2024/10/03 | 3,582 | 3,625 | 3,581 | 3,611 | +31 | +0.9% | 696,900 |
| 2024/10/02 | 3,589 | 3,599 | 3,562 | 3,580 | ±0 | ±0% | 575,900 |
| 2024/10/01 | 3,591 | 3,594 | 3,557 | 3,580 | -10 | -0.3% | 827,700 |
| 2024/09/30 | 3,554 | 3,612 | 3,550 | 3,590 | -13 | -0.4% | 1,353,800 |
| 2024/09/27 | 3,601 | 3,643 | 3,589 | 3,603 | -72 | -2% | 1,326,700 |
| 2024/09/26 | 3,617 | 3,675 | 3,609 | 3,675 | +75 | +2.1% | 1,193,400 |
| 2024/09/25 | 3,607 | 3,609 | 3,568 | 3,600 | -16 | -0.4% | 729,500 |
| 2024/09/24 | 3,648 | 3,648 | 3,614 | 3,616 | -24 | -0.7% | 855,100 |
| 2024/09/20 | 3,648 | 3,667 | 3,610 | 3,640 | +4 | +0.1% | 1,667,200 |
| 2024/09/19 | 3,650 | 3,683 | 3,627 | 3,636 | -10 | -0.3% | 917,500 |
| 2024/09/18 | 3,660 | 3,682 | 3,621 | 3,646 | -35 | -1% | 712,800 |
| 2024/09/17 | 3,662 | 3,688 | 3,636 | 3,681 | +61 | +1.7% | 973,800 |
| 2024/09/13 | 3,629 | 3,655 | 3,608 | 3,620 | -34 | -0.9% | 960,800 |
| 2024/09/12 | 3,630 | 3,690 | 3,626 | 3,654 | +10 | +0.3% | 998,000 |
| 2024/09/11 | 3,717 | 3,719 | 3,620 | 3,644 | -73 | -2% | 966,400 |
| 2024/09/10 | 3,680 | 3,748 | 3,652 | 3,717 | +37 | +1% | 850,300 |
| 2024/09/09 | 3,673 | 3,731 | 3,661 | 3,680 | -27 | -0.7% | 1,101,300 |
| 2024/09/06 | 3,685 | 3,794 | 3,680 | 3,707 | +43 | +1.2% | 1,257,400 |
| 2024/09/05 | 3,653 | 3,681 | 3,611 | 3,664 | +10 | +0.3% | 1,025,000 |
| 2024/09/04 | 3,615 | 3,683 | 3,605 | 3,654 | +14 | +0.4% | 1,226,400 |
| 2024/09/03 | 3,575 | 3,640 | 3,567 | 3,640 | +72 | +2% | 788,000 |
| 2024/09/02 | 3,634 | 3,636 | 3,561 | 3,568 | -58 | -1.6% | 832,900 |
| 2024/08/30 | 3,610 | 3,637 | 3,578 | 3,626 | -14 | -0.4% | 1,411,400 |
| 2024/08/29 | 3,630 | 3,687 | 3,625 | 3,640 | +36 | +1% | 916,700 |
| 2024/08/28 | 3,614 | 3,618 | 3,568 | 3,604 | -6 | -0.2% | 620,500 |
| 2024/08/27 | 3,637 | 3,656 | 3,610 | 3,610 | -27 | -0.7% | 903,500 |
| 2024/08/26 | 3,589 | 3,640 | 3,581 | 3,637 | +57 | +1.6% | 1,099,400 |
| 2024/08/23 | 3,545 | 3,605 | 3,535 | 3,580 | +72 | +2.1% | 1,225,200 |
| 2024/08/22 | 3,469 | 3,518 | 3,461 | 3,508 | +39 | +1.1% | 801,700 |
| 2024/08/21 | 3,477 | 3,533 | 3,464 | 3,469 | -8 | -0.2% | 930,800 |
| 2024/08/20 | 3,435 | 3,486 | 3,421 | 3,477 | +60 | +1.8% | 1,003,900 |
| 2024/08/19 | 3,470 | 3,470 | 3,398 | 3,417 | -31 | -0.9% | 1,126,200 |
| 2024/08/16 | 3,459 | 3,473 | 3,415 | 3,448 | +5 | +0.1% | 1,341,100 |
201～
250
件表示中 / 3769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 | 310,700円 | +3.6% | +6.7% | 3.38% | 15.60倍 | 1.13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 | 131,100円 | +5.0% | -2.3% | 1.91% | 20.62倍 | 2.42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 | 1,019,000円 | +7.4% | +0.1% | 1.96% | 16.35倍 | 2.11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 | 277,700円 | +4.3% | +1.0% | 2.52% | 14.63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 | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.27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
