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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,255 | 3,285 | 3,225 | 3,225 | -30 | -0.9% | 694,300 |
| 2023/05/24 | 3,250 | 3,270 | 3,245 | 3,255 | -15 | -0.5% | 541,900 |
| 2023/05/23 | 3,290 | 3,305 | 3,270 | 3,270 | -35 | -1.1% | 669,700 |
| 2023/05/22 | 3,260 | 3,325 | 3,260 | 3,305 | +45 | +1.4% | 669,400 |
| 2023/05/19 | 3,260 | 3,280 | 3,250 | 3,260 | ±0 | ±0% | 656,500 |
| 2023/05/18 | 3,315 | 3,315 | 3,250 | 3,260 | -65 | -2% | 1,120,600 |
| 2023/05/17 | 3,355 | 3,355 | 3,310 | 3,325 | -30 | -0.9% | 566,100 |
| 2023/05/16 | 3,310 | 3,360 | 3,290 | 3,355 | +40 | +1.2% | 731,500 |
| 2023/05/15 | 3,320 | 3,335 | 3,295 | 3,315 | +30 | +0.9% | 741,600 |
| 2023/05/12 | 3,220 | 3,290 | 3,220 | 3,285 | +50 | +1.5% | 1,591,000 |
| 2023/05/11 | 3,320 | 3,365 | 3,215 | 3,235 | -90 | -2.7% | 1,911,300 |
| 2023/05/10 | 3,385 | 3,390 | 3,305 | 3,325 | -65 | -1.9% | 1,353,000 |
| 2023/05/09 | 3,355 | 3,395 | 3,350 | 3,390 | +35 | +1% | 930,800 |
| 2023/05/08 | 3,355 | 3,370 | 3,330 | 3,355 | +25 | +0.8% | 1,505,400 |
| 2023/05/02 | 3,350 | 3,350 | 3,315 | 3,330 | -20 | -0.6% | 650,800 |
| 2023/05/01 | 3,310 | 3,350 | 3,310 | 3,350 | +65 | +2% | 703,200 |
| 2023/04/28 | 3,285 | 3,300 | 3,265 | 3,285 | +35 | +1.1% | 898,700 |
| 2023/04/27 | 3,255 | 3,265 | 3,225 | 3,250 | -25 | -0.8% | 683,500 |
| 2023/04/26 | 3,275 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 956,400 |
| 2023/04/25 | 3,245 | 3,270 | 3,245 | 3,265 | +20 | +0.6% | 777,600 |
| 2023/04/24 | 3,260 | 3,260 | 3,240 | 3,245 | -5 | -0.2% | 493,700 |
| 2023/04/21 | 3,250 | 3,260 | 3,245 | 3,250 | +10 | +0.3% | 540,500 |
| 2023/04/20 | 3,250 | 3,250 | 3,225 | 3,240 | -10 | -0.3% | 661,500 |
| 2023/04/19 | 3,225 | 3,250 | 3,215 | 3,250 | +20 | +0.6% | 711,700 |
| 2023/04/18 | 3,205 | 3,230 | 3,200 | 3,230 | +40 | +1.3% | 641,900 |
| 2023/04/17 | 3,180 | 3,200 | 3,170 | 3,190 | +5 | +0.2% | 496,700 |
| 2023/04/14 | 3,180 | 3,190 | 3,165 | 3,185 | +20 | +0.6% | 804,300 |
| 2023/04/13 | 3,165 | 3,175 | 3,160 | 3,165 | ±0 | ±0% | 733,200 |
| 2023/04/12 | 3,190 | 3,200 | 3,160 | 3,165 | -5 | -0.2% | 674,800 |
| 2023/04/11 | 3,175 | 3,205 | 3,160 | 3,170 | ±0 | ±0% | 822,800 |
| 2023/04/10 | 3,165 | 3,190 | 3,160 | 3,170 | +15 | +0.5% | 504,200 |
| 2023/04/07 | 3,205 | 3,205 | 3,155 | 3,155 | -50 | -1.6% | 522,100 |
| 2023/04/06 | 3,140 | 3,210 | 3,140 | 3,205 | +50 | +1.6% | 1,095,900 |
| 2023/04/05 | 3,205 | 3,210 | 3,155 | 3,155 | -45 | -1.4% | 976,400 |
| 2023/04/04 | 3,185 | 3,210 | 3,175 | 3,200 | +20 | +0.6% | 866,400 |
| 2023/04/03 | 3,160 | 3,190 | 3,160 | 3,180 | +25 | +0.8% | 617,300 |
| 2023/03/31 | 3,155 | 3,185 | 3,150 | 3,155 | +5 | +0.2% | 1,261,500 |
| 2023/03/30 | 3,200 | 3,200 | 3,145 | 3,150 | -3,320 | -51.3% | 610,700 |
| 2023/03/29 | 6,440 | 6,480 | 6,410 | 6,470 | +40 | +0.6% | 556,500 |
| 2023/03/28 | 6,430 | 6,450 | 6,390 | 6,430 | +20 | +0.3% | 291,500 |
| 2023/03/27 | 6,440 | 6,470 | 6,410 | 6,410 | +10 | +0.2% | 422,300 |
| 2023/03/24 | 6,400 | 6,440 | 6,390 | 6,400 | ±0 | ±0% | 469,100 |
| 2023/03/23 | 6,410 | 6,430 | 6,390 | 6,400 | ±0 | ±0% | 385,600 |
| 2023/03/22 | 6,370 | 6,410 | 6,340 | 6,400 | +60 | +0.9% | 498,300 |
| 2023/03/20 | 6,370 | 6,400 | 6,340 | 6,340 | -10 | -0.2% | 400,900 |
| 2023/03/17 | 6,390 | 6,420 | 6,340 | 6,350 | -40 | -0.6% | 683,400 |
| 2023/03/16 | 6,340 | 6,400 | 6,320 | 6,390 | +40 | +0.6% | 543,400 |
| 2023/03/15 | 6,340 | 6,390 | 6,330 | 6,350 | +20 | +0.3% | 390,900 |
| 2023/03/14 | 6,350 | 6,390 | 6,320 | 6,330 | -20 | -0.3% | 599,800 |
| 2023/03/13 | 6,370 | 6,370 | 6,310 | 6,350 | -30 | -0.5% | 490,500 |
251～
300
件表示中 / 3467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 | 351,700円 | +4.8% | +9.8% | 2.84% | 19.63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 | 1,131,000円 | +4.3% | +4.2% | 1.50% | 19.58倍 | 2.50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 | 395,800円 | +7.1% | +4.0% | 1.77% | 22.08倍 | 2.44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 | 286,100円 | +6.1% | +9.1% | 2.24% | 15.63倍 | 1.58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 | 345,700円 | +4.0% | +12.0% | 0.81% | 22.23倍 | 1.75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
