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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 7,570 | 7,610 | 7,510 | 7,550 | -30 | -0.4% | 488,900 |
| 2020/05/07 | 7,440 | 7,590 | 7,440 | 7,580 | +120 | +1.6% | 432,300 |
| 2020/05/01 | 7,500 | 7,580 | 7,410 | 7,460 | -10 | -0.1% | 480,500 |
| 2020/04/30 | 7,670 | 7,710 | 7,450 | 7,470 | -160 | -2.1% | 704,300 |
| 2020/04/28 | 7,620 | 7,630 | 7,530 | 7,630 | -20 | -0.3% | 500,800 |
| 2020/04/27 | 7,720 | 7,740 | 7,620 | 7,650 | -40 | -0.5% | 364,300 |
| 2020/04/24 | 7,630 | 7,690 | 7,580 | 7,690 | +80 | +1.1% | 415,400 |
| 2020/04/23 | 7,630 | 7,650 | 7,550 | 7,610 | +10 | +0.1% | 375,100 |
| 2020/04/22 | 7,680 | 7,690 | 7,530 | 7,600 | -230 | -2.9% | 563,200 |
| 2020/04/21 | 7,600 | 7,850 | 7,600 | 7,830 | +180 | +2.4% | 497,600 |
| 2020/04/20 | 7,570 | 7,710 | 7,560 | 7,650 | -60 | -0.8% | 358,200 |
| 2020/04/17 | 7,820 | 7,830 | 7,670 | 7,710 | -60 | -0.8% | 540,700 |
| 2020/04/16 | 7,620 | 7,800 | 7,580 | 7,770 | +120 | +1.6% | 495,700 |
| 2020/04/15 | 7,460 | 7,650 | 7,430 | 7,650 | +110 | +1.5% | 496,300 |
| 2020/04/14 | 7,540 | 7,590 | 7,490 | 7,540 | +40 | +0.5% | 400,200 |
| 2020/04/13 | 7,410 | 7,520 | 7,400 | 7,500 | ±0 | ±0% | 286,600 |
| 2020/04/10 | 7,510 | 7,510 | 7,350 | 7,500 | +30 | +0.4% | 403,100 |
| 2020/04/09 | 7,630 | 7,670 | 7,370 | 7,470 | -230 | -3% | 492,700 |
| 2020/04/08 | 7,600 | 7,740 | 7,600 | 7,700 | +100 | +1.3% | 481,700 |
| 2020/04/07 | 7,720 | 7,760 | 7,540 | 7,600 | -100 | -1.3% | 646,600 |
| 2020/04/06 | 7,560 | 7,740 | 7,510 | 7,700 | +190 | +2.5% | 586,500 |
| 2020/04/03 | 7,490 | 7,640 | 7,460 | 7,510 | +70 | +0.9% | 626,200 |
| 2020/04/02 | 7,430 | 7,530 | 7,380 | 7,440 | +10 | +0.1% | 590,300 |
| 2020/04/01 | 7,590 | 7,660 | 7,370 | 7,430 | -250 | -3.3% | 676,000 |
| 2020/03/31 | 7,750 | 7,860 | 7,650 | 7,680 | -80 | -1% | 706,300 |
| 2020/03/30 | 7,510 | 7,760 | 7,460 | 7,760 | +100 | +1.3% | 768,500 |
| 2020/03/27 | 7,520 | 7,660 | 7,470 | 7,660 | +260 | +3.5% | 1,223,700 |
| 2020/03/26 | 7,180 | 7,440 | 7,040 | 7,400 | +260 | +3.6% | 1,175,200 |
| 2020/03/25 | 7,030 | 7,140 | 6,870 | 7,140 | +170 | +2.4% | 942,400 |
| 2020/03/24 | 7,160 | 7,180 | 6,860 | 6,970 | -40 | -0.6% | 850,900 |
| 2020/03/23 | 6,950 | 7,030 | 6,780 | 7,010 | -20 | -0.3% | 1,023,400 |
| 2020/03/19 | 7,090 | 7,170 | 6,810 | 7,030 | +140 | +2% | 1,410,400 |
| 2020/03/18 | 6,690 | 7,020 | 6,660 | 6,890 | +300 | +4.6% | 1,353,700 |
| 2020/03/17 | 6,190 | 6,620 | 6,170 | 6,590 | +340 | +5.4% | 1,374,400 |
| 2020/03/16 | 6,400 | 6,510 | 6,230 | 6,250 | -100 | -1.6% | 887,400 |
| 2020/03/13 | 6,400 | 6,540 | 6,170 | 6,350 | -290 | -4.4% | 1,451,300 |
| 2020/03/12 | 6,580 | 6,680 | 6,430 | 6,640 | -60 | -0.9% | 926,500 |
| 2020/03/11 | 6,620 | 6,780 | 6,620 | 6,700 | +80 | +1.2% | 764,800 |
| 2020/03/10 | 6,510 | 6,680 | 6,360 | 6,620 | +40 | +0.6% | 901,300 |
| 2020/03/09 | 6,550 | 6,680 | 6,490 | 6,580 | -80 | -1.2% | 880,700 |
| 2020/03/06 | 6,600 | 6,690 | 6,570 | 6,660 | +10 | +0.2% | 705,200 |
| 2020/03/05 | 6,630 | 6,690 | 6,590 | 6,650 | +270 | +4.2% | 782,700 |
| 2020/03/04 | 6,380 | 6,440 | 6,360 | 6,380 | -40 | -0.6% | 604,800 |
| 2020/03/03 | 6,550 | 6,600 | 6,410 | 6,420 | -10 | -0.2% | 950,000 |
| 2020/03/02 | 6,350 | 6,450 | 6,260 | 6,430 | -10 | -0.2% | 921,900 |
| 2020/02/28 | 6,490 | 6,530 | 6,390 | 6,440 | -180 | -2.7% | 909,100 |
| 2020/02/27 | 6,790 | 6,800 | 6,570 | 6,620 | -180 | -2.6% | 838,100 |
| 2020/02/26 | 6,760 | 6,840 | 6,710 | 6,800 | +30 | +0.4% | 788,000 |
| 2020/02/25 | 6,860 | 6,860 | 6,760 | 6,770 | -270 | -3.8% | 862,100 |
| 2020/02/21 | 7,080 | 7,110 | 7,030 | 7,040 | -30 | -0.4% | 382,600 |
1301～
1350
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 | 309,700円 | +3.6% | +6.7% | 3.39% | 15.55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 | 128,700円 | +5.0% | -2.3% | 1.94% | 20.24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 | 1,038,500円 | +7.4% | +0.1% | 1.93% | 16.66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 | 279,800円 | +4.3% | +1.0% | 2.50% | 14.74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 | 243,800円 | -0.9% | -8.4% | 2.71% | 15.71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
