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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,640 | 7,700 | 7,580 | 7,630 | +70 | +0.9% | 419,600 |
| 2018/09/27 | 7,650 | 7,660 | 7,550 | 7,560 | -110 | -1.4% | 416,700 |
| 2018/09/26 | 7,630 | 7,690 | 7,540 | 7,670 | -10 | -0.1% | 476,500 |
| 2018/09/25 | 7,570 | 7,690 | 7,480 | 7,680 | +100 | +1.3% | 733,700 |
| 2018/09/21 | 7,480 | 7,600 | 7,440 | 7,580 | +170 | +2.3% | 737,500 |
| 2018/09/20 | 7,460 | 7,480 | 7,390 | 7,410 | -40 | -0.5% | 496,800 |
| 2018/09/19 | 7,510 | 7,560 | 7,450 | 7,450 | ±0 | ±0% | 467,400 |
| 2018/09/18 | 7,210 | 7,470 | 7,210 | 7,450 | +280 | +3.9% | 456,600 |
| 2018/09/14 | 7,360 | 7,360 | 7,170 | 7,170 | -190 | -2.6% | 834,800 |
| 2018/09/13 | 7,340 | 7,460 | 7,330 | 7,360 | +50 | +0.7% | 337,500 |
| 2018/09/12 | 7,270 | 7,310 | 7,240 | 7,310 | +30 | +0.4% | 225,200 |
| 2018/09/11 | 7,220 | 7,300 | 7,220 | 7,280 | +40 | +0.6% | 279,600 |
| 2018/09/10 | 7,260 | 7,290 | 7,230 | 7,240 | -30 | -0.4% | 300,900 |
| 2018/09/07 | 7,300 | 7,370 | 7,200 | 7,270 | -20 | -0.3% | 411,700 |
| 2018/09/06 | 7,280 | 7,340 | 7,270 | 7,290 | -10 | -0.1% | 356,500 |
| 2018/09/05 | 7,350 | 7,360 | 7,300 | 7,300 | -70 | -0.9% | 476,300 |
| 2018/09/04 | 7,380 | 7,390 | 7,350 | 7,370 | -50 | -0.7% | 360,000 |
| 2018/09/03 | 7,400 | 7,470 | 7,400 | 7,420 | +40 | +0.5% | 319,600 |
| 2018/08/31 | 7,390 | 7,410 | 7,340 | 7,380 | -40 | -0.5% | 643,000 |
| 2018/08/30 | 7,470 | 7,500 | 7,420 | 7,420 | -70 | -0.9% | 653,200 |
| 2018/08/29 | 7,460 | 7,540 | 7,460 | 7,490 | +10 | +0.1% | 327,200 |
| 2018/08/28 | 7,640 | 7,650 | 7,480 | 7,480 | -120 | -1.6% | 442,300 |
| 2018/08/27 | 7,560 | 7,660 | 7,560 | 7,600 | +50 | +0.7% | 462,100 |
| 2018/08/24 | 7,520 | 7,590 | 7,490 | 7,550 | +70 | +0.9% | 465,000 |
| 2018/08/23 | 7,500 | 7,500 | 7,460 | 7,480 | -20 | -0.3% | 300,600 |
| 2018/08/22 | 7,480 | 7,520 | 7,450 | 7,500 | +20 | +0.3% | 267,800 |
| 2018/08/21 | 7,520 | 7,550 | 7,480 | 7,480 | -60 | -0.8% | 403,400 |
| 2018/08/20 | 7,580 | 7,590 | 7,530 | 7,540 | -50 | -0.7% | 314,100 |
| 2018/08/17 | 7,610 | 7,640 | 7,570 | 7,590 | +20 | +0.3% | 355,000 |
| 2018/08/16 | 7,600 | 7,640 | 7,530 | 7,570 | -20 | -0.3% | 441,000 |
| 2018/08/15 | 7,640 | 7,650 | 7,560 | 7,590 | +30 | +0.4% | 289,700 |
| 2018/08/14 | 7,590 | 7,620 | 7,530 | 7,560 | -10 | -0.1% | 509,400 |
| 2018/08/13 | 7,610 | 7,660 | 7,570 | 7,570 | -80 | -1% | 421,300 |
| 2018/08/10 | 7,730 | 7,750 | 7,650 | 7,650 | -70 | -0.9% | 584,900 |
| 2018/08/09 | 7,770 | 7,820 | 7,710 | 7,720 | -40 | -0.5% | 650,400 |
| 2018/08/08 | 7,800 | 7,940 | 7,740 | 7,760 | -900 | -10.4% | 1,534,200 |
| 2018/08/07 | 8,690 | 8,720 | 8,600 | 8,660 | -10 | -0.1% | 423,100 |
| 2018/08/06 | 8,700 | 8,740 | 8,650 | 8,670 | -30 | -0.3% | 280,300 |
| 2018/08/03 | 8,770 | 8,780 | 8,680 | 8,700 | -60 | -0.7% | 371,400 |
| 2018/08/02 | 8,770 | 8,880 | 8,730 | 8,760 | -30 | -0.3% | 269,500 |
| 2018/08/01 | 8,780 | 8,820 | 8,760 | 8,790 | +10 | +0.1% | 282,400 |
| 2018/07/31 | 8,780 | 8,790 | 8,690 | 8,780 | -70 | -0.8% | 498,400 |
| 2018/07/30 | 8,900 | 8,910 | 8,850 | 8,850 | -110 | -1.2% | 248,000 |
| 2018/07/27 | 8,960 | 8,980 | 8,940 | 8,960 | +30 | +0.3% | 308,600 |
| 2018/07/26 | 8,940 | 8,980 | 8,900 | 8,930 | +50 | +0.6% | 397,600 |
| 2018/07/25 | 8,880 | 8,900 | 8,860 | 8,880 | ±0 | ±0% | 384,800 |
| 2018/07/24 | 8,850 | 8,960 | 8,850 | 8,880 | -160 | -1.8% | 449,400 |
| 2018/07/23 | 9,030 | 9,110 | 9,010 | 9,040 | +10 | +0.1% | 361,900 |
| 2018/07/20 | 9,010 | 9,080 | 8,930 | 9,030 | -20 | -0.2% | 466,000 |
| 2018/07/19 | 9,250 | 9,260 | 9,050 | 9,050 | -280 | -3% | 481,700 |
1501～
1550
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
