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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,461 | 3,523 | 3,461 | 3,497 | +40 | +1.2% | 1,119,300 |
| 2024/05/13 | 3,423 | 3,466 | 3,373 | 3,457 | -1 | ±0% | 1,825,000 |
| 2024/05/10 | 3,600 | 3,780 | 3,430 | 3,458 | -121 | -3.4% | 4,158,300 |
| 2024/05/09 | 3,557 | 3,590 | 3,546 | 3,579 | +37 | +1% | 908,200 |
| 2024/05/08 | 3,558 | 3,574 | 3,513 | 3,542 | -12 | -0.3% | 824,000 |
| 2024/05/07 | 3,542 | 3,562 | 3,517 | 3,554 | +5 | +0.1% | 1,014,800 |
| 2024/05/02 | 3,567 | 3,567 | 3,534 | 3,549 | -1 | ±0% | 460,800 |
| 2024/05/01 | 3,511 | 3,564 | 3,502 | 3,550 | +25 | +0.7% | 767,200 |
| 2024/04/30 | 3,519 | 3,535 | 3,493 | 3,525 | +26 | +0.7% | 729,400 |
| 2024/04/26 | 3,505 | 3,511 | 3,473 | 3,499 | -15 | -0.4% | 748,100 |
| 2024/04/25 | 3,525 | 3,534 | 3,505 | 3,514 | +8 | +0.2% | 676,700 |
| 2024/04/24 | 3,541 | 3,559 | 3,492 | 3,506 | -43 | -1.2% | 1,107,200 |
| 2024/04/23 | 3,516 | 3,570 | 3,489 | 3,549 | +38 | +1.1% | 943,500 |
| 2024/04/22 | 3,453 | 3,519 | 3,441 | 3,511 | +76 | +2.2% | 1,638,800 |
| 2024/04/19 | 3,387 | 3,438 | 3,377 | 3,435 | +39 | +1.1% | 1,357,300 |
| 2024/04/18 | 3,373 | 3,410 | 3,366 | 3,396 | +34 | +1% | 702,900 |
| 2024/04/17 | 3,401 | 3,405 | 3,359 | 3,362 | -19 | -0.6% | 843,000 |
| 2024/04/16 | 3,360 | 3,394 | 3,320 | 3,381 | +11 | +0.3% | 928,300 |
| 2024/04/15 | 3,334 | 3,370 | 3,317 | 3,370 | +36 | +1.1% | 844,300 |
| 2024/04/12 | 3,318 | 3,340 | 3,292 | 3,334 | +43 | +1.3% | 927,900 |
| 2024/04/11 | 3,318 | 3,320 | 3,272 | 3,291 | -49 | -1.5% | 1,181,900 |
| 2024/04/10 | 3,364 | 3,427 | 3,337 | 3,340 | -4 | -0.1% | 1,656,500 |
| 2024/04/09 | 3,350 | 3,355 | 3,328 | 3,344 | -3 | -0.1% | 627,400 |
| 2024/04/08 | 3,353 | 3,372 | 3,341 | 3,347 | +1 | ±0% | 562,200 |
| 2024/04/05 | 3,339 | 3,349 | 3,312 | 3,346 | +13 | +0.4% | 731,900 |
| 2024/04/04 | 3,361 | 3,373 | 3,326 | 3,333 | -38 | -1.1% | 1,031,500 |
| 2024/04/03 | 3,380 | 3,387 | 3,360 | 3,371 | -8 | -0.2% | 832,400 |
| 2024/04/02 | 3,417 | 3,434 | 3,372 | 3,379 | -41 | -1.2% | 1,025,200 |
| 2024/04/01 | 3,390 | 3,428 | 3,372 | 3,420 | +34 | +1% | 1,043,600 |
| 2024/03/29 | 3,370 | 3,398 | 3,353 | 3,386 | +86 | +2.6% | 1,579,900 |
| 2024/03/28 | 3,373 | 3,375 | 3,296 | 3,300 | -142 | -4.1% | 1,847,700 |
| 2024/03/27 | 3,451 | 3,458 | 3,427 | 3,442 | +4 | +0.1% | 1,715,200 |
| 2024/03/26 | 3,424 | 3,441 | 3,402 | 3,438 | +10 | +0.3% | 954,900 |
| 2024/03/25 | 3,465 | 3,466 | 3,402 | 3,428 | -33 | -1% | 1,408,000 |
| 2024/03/22 | 3,435 | 3,467 | 3,426 | 3,461 | +26 | +0.8% | 904,000 |
| 2024/03/21 | 3,433 | 3,449 | 3,420 | 3,435 | +14 | +0.4% | 1,030,800 |
| 2024/03/19 | 3,410 | 3,424 | 3,396 | 3,421 | +11 | +0.3% | 889,300 |
| 2024/03/18 | 3,444 | 3,445 | 3,407 | 3,410 | -9 | -0.3% | 908,200 |
| 2024/03/15 | 3,406 | 3,437 | 3,395 | 3,419 | +7 | +0.2% | 1,017,300 |
| 2024/03/14 | 3,388 | 3,425 | 3,374 | 3,412 | +35 | +1% | 946,800 |
| 2024/03/13 | 3,384 | 3,396 | 3,359 | 3,377 | -8 | -0.2% | 954,700 |
| 2024/03/12 | 3,413 | 3,413 | 3,356 | 3,385 | -18 | -0.5% | 979,000 |
| 2024/03/11 | 3,415 | 3,415 | 3,372 | 3,403 | +4 | +0.1% | 1,007,600 |
| 2024/03/08 | 3,379 | 3,409 | 3,361 | 3,399 | +19 | +0.6% | 1,210,300 |
| 2024/03/07 | 3,331 | 3,380 | 3,328 | 3,380 | +51 | +1.5% | 1,361,100 |
| 2024/03/06 | 3,320 | 3,352 | 3,317 | 3,329 | ±0 | ±0% | 1,050,300 |
| 2024/03/05 | 3,320 | 3,340 | 3,296 | 3,329 | +2 | +0.1% | 1,281,300 |
| 2024/03/04 | 3,360 | 3,363 | 3,316 | 3,327 | -33 | -1% | 1,063,900 |
| 2024/03/01 | 3,384 | 3,399 | 3,360 | 3,360 | -17 | -0.5% | 869,300 |
| 2024/02/29 | 3,406 | 3,406 | 3,363 | 3,377 | -19 | -0.6% | 1,471,500 |
301～
350
件表示中 / 3754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 | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 134,600円 | +5.0% | -2.3% | 1.86% | 21.23倍 | 2.49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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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
