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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 8,460 | 8,530 | 8,440 | 8,510 | +70 | +0.8% | 254,400 |
| 2020/07/16 | 8,520 | 8,540 | 8,390 | 8,440 | -150 | -1.7% | 431,400 |
| 2020/07/15 | 8,490 | 8,610 | 8,480 | 8,590 | +150 | +1.8% | 344,700 |
| 2020/07/14 | 8,500 | 8,550 | 8,420 | 8,440 | -50 | -0.6% | 234,100 |
| 2020/07/13 | 8,400 | 8,490 | 8,330 | 8,490 | +150 | +1.8% | 266,700 |
| 2020/07/10 | 8,410 | 8,520 | 8,330 | 8,340 | -70 | -0.8% | 380,100 |
| 2020/07/09 | 8,370 | 8,430 | 8,290 | 8,410 | -40 | -0.5% | 398,400 |
| 2020/07/08 | 8,500 | 8,630 | 8,450 | 8,450 | -70 | -0.8% | 395,500 |
| 2020/07/07 | 8,480 | 8,540 | 8,420 | 8,520 | -80 | -0.9% | 364,200 |
| 2020/07/06 | 8,570 | 8,640 | 8,560 | 8,600 | +40 | +0.5% | 255,400 |
| 2020/07/03 | 8,550 | 8,600 | 8,500 | 8,560 | ±0 | ±0% | 307,600 |
| 2020/07/02 | 8,520 | 8,580 | 8,480 | 8,560 | +80 | +0.9% | 340,200 |
| 2020/07/01 | 8,620 | 8,620 | 8,450 | 8,480 | -100 | -1.2% | 386,100 |
| 2020/06/30 | 8,620 | 8,650 | 8,520 | 8,580 | +50 | +0.6% | 499,800 |
| 2020/06/29 | 8,480 | 8,570 | 8,400 | 8,530 | +150 | +1.8% | 611,600 |
| 2020/06/26 | 8,390 | 8,400 | 8,290 | 8,380 | ±0 | ±0% | 233,900 |
| 2020/06/25 | 8,300 | 8,410 | 8,250 | 8,380 | +10 | +0.1% | 401,000 |
| 2020/06/24 | 8,450 | 8,470 | 8,320 | 8,370 | -160 | -1.9% | 405,500 |
| 2020/06/23 | 8,570 | 8,590 | 8,430 | 8,530 | -10 | -0.1% | 274,300 |
| 2020/06/22 | 8,600 | 8,620 | 8,540 | 8,540 | -90 | -1% | 265,000 |
| 2020/06/19 | 8,590 | 8,640 | 8,550 | 8,630 | +20 | +0.2% | 472,100 |
| 2020/06/18 | 8,700 | 8,730 | 8,500 | 8,610 | +130 | +1.5% | 541,000 |
| 2020/06/17 | 8,600 | 8,600 | 8,460 | 8,480 | -100 | -1.2% | 369,400 |
| 2020/06/16 | 8,460 | 8,610 | 8,360 | 8,580 | +290 | +3.5% | 569,100 |
| 2020/06/15 | 8,390 | 8,610 | 8,290 | 8,290 | -100 | -1.2% | 865,500 |
| 2020/06/12 | 8,260 | 8,390 | 8,170 | 8,390 | +90 | +1.1% | 737,500 |
| 2020/06/11 | 8,300 | 8,370 | 8,250 | 8,300 | +40 | +0.5% | 561,000 |
| 2020/06/10 | 8,300 | 8,340 | 8,240 | 8,260 | -10 | -0.1% | 362,000 |
| 2020/06/09 | 8,220 | 8,280 | 8,160 | 8,270 | +120 | +1.5% | 353,100 |
| 2020/06/08 | 8,280 | 8,290 | 8,100 | 8,150 | -120 | -1.5% | 403,400 |
| 2020/06/05 | 8,230 | 8,320 | 8,170 | 8,270 | +40 | +0.5% | 634,100 |
| 2020/06/04 | 8,200 | 8,230 | 8,100 | 8,230 | +140 | +1.7% | 536,000 |
| 2020/06/03 | 8,240 | 8,240 | 8,060 | 8,090 | -110 | -1.3% | 390,400 |
| 2020/06/02 | 8,210 | 8,240 | 8,100 | 8,200 | +20 | +0.2% | 349,500 |
| 2020/06/01 | 8,220 | 8,270 | 8,140 | 8,180 | +70 | +0.9% | 594,500 |
| 2020/05/29 | 7,960 | 8,190 | 7,930 | 8,110 | +160 | +2% | 799,400 |
| 2020/05/28 | 7,860 | 7,950 | 7,810 | 7,950 | +110 | +1.4% | 539,700 |
| 2020/05/27 | 7,770 | 7,840 | 7,750 | 7,840 | +50 | +0.6% | 457,700 |
| 2020/05/26 | 7,680 | 7,790 | 7,620 | 7,790 | +110 | +1.4% | 511,300 |
| 2020/05/25 | 7,700 | 7,790 | 7,590 | 7,680 | +210 | +2.8% | 830,200 |
| 2020/05/22 | 7,480 | 7,530 | 7,450 | 7,470 | -70 | -0.9% | 377,400 |
| 2020/05/21 | 7,530 | 7,550 | 7,480 | 7,540 | -70 | -0.9% | 356,000 |
| 2020/05/20 | 7,590 | 7,680 | 7,560 | 7,610 | +10 | +0.1% | 466,300 |
| 2020/05/19 | 7,710 | 7,720 | 7,570 | 7,600 | -100 | -1.3% | 420,900 |
| 2020/05/18 | 7,660 | 7,730 | 7,640 | 7,700 | +40 | +0.5% | 360,300 |
| 2020/05/15 | 7,700 | 7,700 | 7,590 | 7,660 | +30 | +0.4% | 472,300 |
| 2020/05/14 | 7,670 | 7,730 | 7,630 | 7,630 | -40 | -0.5% | 358,500 |
| 2020/05/13 | 7,690 | 7,700 | 7,590 | 7,670 | +20 | +0.3% | 460,900 |
| 2020/05/12 | 7,600 | 7,680 | 7,580 | 7,650 | +100 | +1.3% | 398,300 |
| 2020/05/11 | 7,550 | 7,600 | 7,510 | 7,550 | ±0 | ±0% | 374,500 |
1251～
1300
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 | 309,500円 | +3.6% | +6.7% | 3.39% | 15.54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 | 129,100円 | +5.0% | -2.3% | 1.94% | 20.31倍 | 2.38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 | 1,039,000円 | +7.4% | +0.1% | 1.92% | 16.67倍 | 2.15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 | 279,500円 | +4.3% | +1.0% | 2.50% | 14.73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 | 243,900円 | -0.9% | -8.4% | 2.71% | 15.72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
