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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 8,110 | 8,160 | 8,100 | 8,110 | -40 | -0.5% | 227,500 |
| 2019/05/17 | 8,140 | 8,220 | 8,090 | 8,150 | +70 | +0.9% | 369,400 |
| 2019/05/16 | 8,060 | 8,120 | 7,990 | 8,080 | +80 | +1% | 401,800 |
| 2019/05/15 | 7,880 | 8,000 | 7,840 | 8,000 | +150 | +1.9% | 556,200 |
| 2019/05/14 | 8,270 | 8,280 | 7,810 | 7,850 | -420 | -5.1% | 846,900 |
| 2019/05/13 | 8,270 | 8,320 | 8,210 | 8,270 | +50 | +0.6% | 535,100 |
| 2019/05/10 | 8,250 | 8,260 | 8,150 | 8,220 | -80 | -1% | 790,200 |
| 2019/05/09 | 8,440 | 8,450 | 8,290 | 8,300 | -250 | -2.9% | 623,300 |
| 2019/05/08 | 8,700 | 8,710 | 8,540 | 8,550 | -150 | -1.7% | 532,100 |
| 2019/05/07 | 8,750 | 8,760 | 8,670 | 8,700 | -50 | -0.6% | 827,200 |
| 2019/04/26 | 8,710 | 8,790 | 8,690 | 8,750 | +50 | +0.6% | 400,500 |
| 2019/04/25 | 8,710 | 8,760 | 8,680 | 8,700 | ±0 | ±0% | 313,100 |
| 2019/04/24 | 8,730 | 8,740 | 8,660 | 8,700 | ±0 | ±0% | 280,200 |
| 2019/04/23 | 8,710 | 8,780 | 8,680 | 8,700 | -30 | -0.3% | 287,000 |
| 2019/04/22 | 8,610 | 8,730 | 8,610 | 8,730 | +120 | +1.4% | 236,500 |
| 2019/04/19 | 8,690 | 8,720 | 8,590 | 8,610 | -80 | -0.9% | 160,900 |
| 2019/04/18 | 8,690 | 8,710 | 8,650 | 8,690 | -10 | -0.1% | 217,900 |
| 2019/04/17 | 8,730 | 8,730 | 8,660 | 8,700 | +10 | +0.1% | 322,900 |
| 2019/04/16 | 8,770 | 8,800 | 8,670 | 8,690 | -110 | -1.3% | 370,600 |
| 2019/04/15 | 8,860 | 8,870 | 8,760 | 8,800 | +30 | +0.3% | 297,300 |
| 2019/04/12 | 8,820 | 8,820 | 8,720 | 8,770 | -20 | -0.2% | 335,600 |
| 2019/04/11 | 8,740 | 8,800 | 8,730 | 8,790 | +10 | +0.1% | 306,300 |
| 2019/04/10 | 8,760 | 8,820 | 8,740 | 8,780 | -20 | -0.2% | 168,800 |
| 2019/04/09 | 8,780 | 8,810 | 8,730 | 8,800 | -10 | -0.1% | 213,100 |
| 2019/04/08 | 8,780 | 8,860 | 8,730 | 8,810 | +10 | +0.1% | 221,000 |
| 2019/04/05 | 8,890 | 8,910 | 8,800 | 8,800 | -80 | -0.9% | 210,800 |
| 2019/04/04 | 8,940 | 8,940 | 8,800 | 8,880 | -30 | -0.3% | 261,300 |
| 2019/04/03 | 8,950 | 8,960 | 8,820 | 8,910 | -40 | -0.4% | 434,300 |
| 2019/04/02 | 9,180 | 9,180 | 8,940 | 8,950 | -170 | -1.9% | 428,300 |
| 2019/04/01 | 9,100 | 9,200 | 9,090 | 9,120 | +130 | +1.4% | 748,600 |
| 2019/03/29 | 8,890 | 9,040 | 8,890 | 8,990 | +160 | +1.8% | 536,500 |
| 2019/03/28 | 8,880 | 8,900 | 8,800 | 8,830 | -50 | -0.6% | 584,300 |
| 2019/03/27 | 8,850 | 8,910 | 8,840 | 8,880 | -100 | -1.1% | 395,000 |
| 2019/03/26 | 8,910 | 8,980 | 8,860 | 8,980 | +220 | +2.5% | 683,800 |
| 2019/03/25 | 8,930 | 8,940 | 8,750 | 8,760 | -190 | -2.1% | 326,900 |
| 2019/03/22 | 9,050 | 9,060 | 8,930 | 8,950 | -70 | -0.8% | 350,600 |
| 2019/03/20 | 9,020 | 9,040 | 8,940 | 9,020 | +110 | +1.2% | 391,100 |
| 2019/03/19 | 8,980 | 8,990 | 8,870 | 8,910 | -90 | -1% | 271,800 |
| 2019/03/18 | 9,050 | 9,060 | 8,980 | 9,000 | -10 | -0.1% | 310,000 |
| 2019/03/15 | 9,010 | 9,020 | 8,970 | 9,010 | +30 | +0.3% | 565,900 |
| 2019/03/14 | 9,000 | 9,020 | 8,970 | 8,980 | +80 | +0.9% | 415,700 |
| 2019/03/13 | 8,940 | 8,980 | 8,860 | 8,900 | -40 | -0.4% | 359,000 |
| 2019/03/12 | 8,820 | 8,940 | 8,800 | 8,940 | +140 | +1.6% | 392,700 |
| 2019/03/11 | 8,840 | 8,880 | 8,780 | 8,800 | +50 | +0.6% | 311,300 |
| 2019/03/08 | 8,800 | 8,810 | 8,710 | 8,750 | -100 | -1.1% | 611,500 |
| 2019/03/07 | 8,790 | 8,860 | 8,770 | 8,850 | +80 | +0.9% | 484,900 |
| 2019/03/06 | 8,780 | 8,800 | 8,750 | 8,770 | +10 | +0.1% | 296,700 |
| 2019/03/05 | 8,790 | 8,810 | 8,740 | 8,760 | +20 | +0.2% | 296,300 |
| 2019/03/04 | 8,830 | 8,830 | 8,740 | 8,740 | -60 | -0.7% | 248,000 |
| 2019/03/01 | 8,790 | 8,830 | 8,760 | 8,800 | -20 | -0.2% | 285,100 |
1351～
1400
件表示中 / 3586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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
