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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 3,440 | 3,449 | 3,420 | 3,431 | +17 | +0.5% | 619,300 |
| 2024/01/04 | 3,375 | 3,418 | 3,335 | 3,414 | +65 | +1.9% | 836,000 |
| 2023/12/29 | 3,348 | 3,360 | 3,328 | 3,349 | +5 | +0.1% | 583,400 |
| 2023/12/28 | 3,329 | 3,346 | 3,323 | 3,344 | +8 | +0.2% | 467,500 |
| 2023/12/27 | 3,306 | 3,339 | 3,306 | 3,336 | +31 | +0.9% | 551,600 |
| 2023/12/26 | 3,310 | 3,314 | 3,287 | 3,305 | -3 | -0.1% | 451,500 |
| 2023/12/25 | 3,334 | 3,334 | 3,302 | 3,308 | +16 | +0.5% | 411,100 |
| 2023/12/22 | 3,265 | 3,300 | 3,265 | 3,292 | +32 | +1% | 476,600 |
| 2023/12/21 | 3,285 | 3,290 | 3,258 | 3,260 | -48 | -1.5% | 869,700 |
| 2023/12/20 | 3,280 | 3,313 | 3,277 | 3,308 | +34 | +1% | 849,800 |
| 2023/12/19 | 3,271 | 3,285 | 3,247 | 3,274 | +11 | +0.3% | 1,032,000 |
| 2023/12/18 | 3,290 | 3,301 | 3,261 | 3,263 | -39 | -1.2% | 1,011,100 |
| 2023/12/15 | 3,353 | 3,360 | 3,282 | 3,302 | -95 | -2.8% | 1,801,600 |
| 2023/12/14 | 3,397 | 3,403 | 3,356 | 3,397 | +8 | +0.2% | 798,200 |
| 2023/12/13 | 3,409 | 3,411 | 3,366 | 3,389 | -25 | -0.7% | 626,600 |
| 2023/12/12 | 3,422 | 3,427 | 3,403 | 3,414 | +4 | +0.1% | 558,400 |
| 2023/12/11 | 3,415 | 3,415 | 3,381 | 3,410 | +21 | +0.6% | 610,300 |
| 2023/12/08 | 3,382 | 3,389 | 3,360 | 3,389 | +26 | +0.8% | 1,014,700 |
| 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 |
401～
450
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
