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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 7,400 | 7,420 | 7,280 | 7,280 | -120 | -1.6% | 403,000 |
| 2020/12/14 | 7,490 | 7,510 | 7,400 | 7,400 | -110 | -1.5% | 377,900 |
| 2020/12/11 | 7,490 | 7,520 | 7,440 | 7,510 | +40 | +0.5% | 367,400 |
| 2020/12/10 | 7,420 | 7,480 | 7,400 | 7,470 | +70 | +0.9% | 350,700 |
| 2020/12/09 | 7,340 | 7,430 | 7,310 | 7,400 | +130 | +1.8% | 365,000 |
| 2020/12/08 | 7,300 | 7,310 | 7,230 | 7,270 | -30 | -0.4% | 344,600 |
| 2020/12/07 | 7,320 | 7,350 | 7,290 | 7,300 | -40 | -0.5% | 312,300 |
| 2020/12/04 | 7,250 | 7,340 | 7,250 | 7,340 | +90 | +1.2% | 316,100 |
| 2020/12/03 | 7,270 | 7,320 | 7,230 | 7,250 | -30 | -0.4% | 503,100 |
| 2020/12/02 | 7,320 | 7,350 | 7,250 | 7,280 | -40 | -0.5% | 778,900 |
| 2020/12/01 | 7,390 | 7,430 | 7,300 | 7,320 | -60 | -0.8% | 526,000 |
| 2020/11/30 | 7,470 | 7,500 | 7,360 | 7,380 | -120 | -1.6% | 895,900 |
| 2020/11/27 | 7,530 | 7,570 | 7,490 | 7,500 | ±0 | ±0% | 543,100 |
| 2020/11/26 | 7,560 | 7,580 | 7,480 | 7,500 | -100 | -1.3% | 513,200 |
| 2020/11/25 | 7,690 | 7,690 | 7,600 | 7,600 | -70 | -0.9% | 405,000 |
| 2020/11/24 | 7,730 | 7,750 | 7,630 | 7,670 | +60 | +0.8% | 495,800 |
| 2020/11/20 | 7,620 | 7,720 | 7,570 | 7,610 | -40 | -0.5% | 407,400 |
| 2020/11/19 | 7,550 | 7,670 | 7,550 | 7,650 | +40 | +0.5% | 582,700 |
| 2020/11/18 | 7,610 | 7,660 | 7,570 | 7,610 | +50 | +0.7% | 397,300 |
| 2020/11/17 | 7,570 | 7,580 | 7,520 | 7,560 | +10 | +0.1% | 556,600 |
| 2020/11/16 | 7,530 | 7,590 | 7,500 | 7,550 | +30 | +0.4% | 496,900 |
| 2020/11/13 | 7,610 | 7,610 | 7,490 | 7,520 | -70 | -0.9% | 445,500 |
| 2020/11/12 | 7,570 | 7,590 | 7,520 | 7,590 | +80 | +1.1% | 475,400 |
| 2020/11/11 | 7,500 | 7,600 | 7,470 | 7,510 | -90 | -1.2% | 770,200 |
| 2020/11/10 | 7,820 | 7,850 | 7,530 | 7,600 | -160 | -2.1% | 883,400 |
| 2020/11/09 | 7,660 | 7,800 | 7,630 | 7,760 | +130 | +1.7% | 606,300 |
| 2020/11/06 | 7,660 | 7,680 | 7,600 | 7,630 | -60 | -0.8% | 381,900 |
| 2020/11/05 | 7,590 | 7,690 | 7,570 | 7,690 | +30 | +0.4% | 390,600 |
| 2020/11/04 | 7,710 | 7,720 | 7,640 | 7,660 | +30 | +0.4% | 401,700 |
| 2020/11/02 | 7,610 | 7,700 | 7,600 | 7,630 | +70 | +0.9% | 401,600 |
| 2020/10/30 | 7,640 | 7,640 | 7,510 | 7,560 | +30 | +0.4% | 428,700 |
| 2020/10/29 | 7,500 | 7,610 | 7,500 | 7,530 | +20 | +0.3% | 389,200 |
| 2020/10/28 | 7,450 | 7,530 | 7,430 | 7,510 | +50 | +0.7% | 338,800 |
| 2020/10/27 | 7,510 | 7,510 | 7,420 | 7,460 | -10 | -0.1% | 332,700 |
| 2020/10/26 | 7,410 | 7,530 | 7,410 | 7,470 | +30 | +0.4% | 222,700 |
| 2020/10/23 | 7,460 | 7,500 | 7,410 | 7,440 | +10 | +0.1% | 289,500 |
| 2020/10/22 | 7,510 | 7,510 | 7,420 | 7,430 | -80 | -1.1% | 252,600 |
| 2020/10/21 | 7,520 | 7,580 | 7,510 | 7,510 | -20 | -0.3% | 249,300 |
| 2020/10/20 | 7,640 | 7,670 | 7,510 | 7,530 | -70 | -0.9% | 330,300 |
| 2020/10/19 | 7,600 | 7,650 | 7,590 | 7,600 | ±0 | ±0% | 241,000 |
| 2020/10/16 | 7,730 | 7,750 | 7,590 | 7,600 | -90 | -1.2% | 317,400 |
| 2020/10/15 | 7,720 | 7,760 | 7,680 | 7,690 | -40 | -0.5% | 226,900 |
| 2020/10/14 | 7,670 | 7,740 | 7,660 | 7,730 | +60 | +0.8% | 285,900 |
| 2020/10/13 | 7,700 | 7,700 | 7,630 | 7,670 | +10 | +0.1% | 267,300 |
| 2020/10/12 | 7,700 | 7,720 | 7,620 | 7,660 | -80 | -1% | 276,200 |
| 2020/10/09 | 7,800 | 7,830 | 7,720 | 7,740 | -150 | -1.9% | 553,100 |
| 2020/10/08 | 7,950 | 7,970 | 7,860 | 7,890 | +30 | +0.4% | 383,500 |
| 2020/10/07 | 7,950 | 7,960 | 7,830 | 7,860 | -150 | -1.9% | 424,800 |
| 2020/10/06 | 8,010 | 8,050 | 7,980 | 8,010 | -10 | -0.1% | 257,300 |
| 2020/10/05 | 7,860 | 8,060 | 7,860 | 8,020 | +190 | +2.4% | 461,300 |
1151～
1200
件表示中 / 3771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 | 308,700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 | 128,500円 | +5.0% | -2.3% | 1.95% | 20.21倍 | 2.37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 | 1,030,500円 | +7.4% | +0.1% | 1.94% | 16.53倍 | 2.13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 | 279,000円 | +4.3% | +1.0% | 2.51% | 14.70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 | 243,600円 | -0.9% | -8.4% | 2.71% | 15.70倍 | 1.24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
