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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 9,650 | 9,740 | 9,600 | 9,620 | -120 | -1.2% | 511,400 |
| 2017/12/05 | 9,750 | 9,780 | 9,680 | 9,740 | +50 | +0.5% | 435,400 |
| 2017/12/04 | 9,760 | 9,820 | 9,690 | 9,690 | -40 | -0.4% | 351,900 |
| 2017/12/01 | 9,830 | 9,880 | 9,700 | 9,730 | -50 | -0.5% | 444,900 |
| 2017/11/30 | 9,800 | 9,810 | 9,720 | 9,780 | ±0 | ±0% | 471,600 |
| 2017/11/29 | 9,740 | 9,800 | 9,720 | 9,780 | +70 | +0.7% | 286,000 |
| 2017/11/28 | 9,600 | 9,720 | 9,580 | 9,710 | +110 | +1.1% | 331,000 |
| 2017/11/27 | 9,630 | 9,720 | 9,570 | 9,600 | -120 | -1.2% | 327,800 |
| 2017/11/24 | 9,550 | 9,740 | 9,550 | 9,720 | +70 | +0.7% | 478,400 |
| 2017/11/22 | 9,750 | 9,840 | 9,620 | 9,650 | +50 | +0.5% | 669,000 |
| 2017/11/21 | 9,580 | 9,680 | 9,560 | 9,600 | -10 | -0.1% | 381,100 |
| 2017/11/20 | 9,570 | 9,650 | 9,510 | 9,610 | -60 | -0.6% | 311,500 |
| 2017/11/17 | 9,700 | 9,730 | 9,620 | 9,670 | -10 | -0.1% | 363,500 |
| 2017/11/16 | 9,480 | 9,740 | 9,480 | 9,680 | +180 | +1.9% | 369,300 |
| 2017/11/15 | 9,590 | 9,660 | 9,480 | 9,500 | -110 | -1.1% | 462,500 |
| 2017/11/14 | 9,710 | 9,810 | 9,560 | 9,610 | -250 | -2.5% | 631,000 |
| 2017/11/13 | 9,780 | 9,900 | 9,750 | 9,860 | +70 | +0.7% | 489,200 |
| 2017/11/10 | 9,720 | 9,820 | 9,640 | 9,790 | -40 | -0.4% | 651,400 |
| 2017/11/09 | 9,500 | 9,950 | 9,490 | 9,830 | +500 | +5.4% | 1,804,600 |
| 2017/11/08 | 9,400 | 9,440 | 9,270 | 9,330 | -60 | -0.6% | 431,000 |
| 2017/11/07 | 9,310 | 9,400 | 9,230 | 9,390 | +20 | +0.2% | 430,100 |
| 2017/11/06 | 9,290 | 9,400 | 9,280 | 9,370 | +40 | +0.4% | 329,400 |
| 2017/11/02 | 9,340 | 9,350 | 9,300 | 9,330 | +20 | +0.2% | 374,900 |
| 2017/11/01 | 9,290 | 9,320 | 9,230 | 9,310 | +50 | +0.5% | 348,500 |
| 2017/10/31 | 9,270 | 9,270 | 9,220 | 9,260 | -30 | -0.3% | 317,800 |
| 2017/10/30 | 9,270 | 9,300 | 9,240 | 9,290 | -20 | -0.2% | 482,600 |
| 2017/10/27 | 9,250 | 9,310 | 9,220 | 9,310 | +100 | +1.1% | 359,600 |
| 2017/10/26 | 9,180 | 9,210 | 9,120 | 9,210 | +60 | +0.7% | 376,300 |
| 2017/10/25 | 9,290 | 9,290 | 9,110 | 9,150 | -130 | -1.4% | 468,800 |
| 2017/10/24 | 9,250 | 9,300 | 9,230 | 9,280 | +30 | +0.3% | 370,200 |
| 2017/10/23 | 9,200 | 9,250 | 9,160 | 9,250 | +90 | +1% | 525,000 |
| 2017/10/20 | 9,110 | 9,160 | 9,070 | 9,160 | +20 | +0.2% | 341,200 |
| 2017/10/19 | 9,080 | 9,170 | 9,070 | 9,140 | +70 | +0.8% | 407,100 |
| 2017/10/18 | 9,030 | 9,080 | 9,010 | 9,070 | -20 | -0.2% | 464,900 |
| 2017/10/17 | 9,160 | 9,170 | 9,070 | 9,090 | -60 | -0.7% | 380,100 |
| 2017/10/16 | 9,090 | 9,170 | 9,070 | 9,150 | +80 | +0.9% | 510,200 |
| 2017/10/13 | 9,000 | 9,080 | 8,960 | 9,070 | +10 | +0.1% | 659,500 |
| 2017/10/12 | 9,050 | 9,080 | 9,010 | 9,060 | +10 | +0.1% | 442,800 |
| 2017/10/11 | 8,850 | 9,050 | 8,850 | 9,050 | +180 | +2% | 631,700 |
| 2017/10/10 | 8,850 | 8,890 | 8,830 | 8,870 | +20 | +0.2% | 312,300 |
| 2017/10/06 | 8,860 | 8,890 | 8,830 | 8,850 | -20 | -0.2% | 279,800 |
| 2017/10/05 | 8,850 | 8,900 | 8,840 | 8,870 | +10 | +0.1% | 283,800 |
| 2017/10/04 | 8,860 | 8,900 | 8,830 | 8,860 | ±0 | ±0% | 346,900 |
| 2017/10/03 | 8,880 | 8,920 | 8,850 | 8,860 | -80 | -0.9% | 409,200 |
| 2017/10/02 | 8,900 | 8,940 | 8,870 | 8,940 | +20 | +0.2% | 328,600 |
| 2017/09/29 | 8,880 | 8,930 | 8,850 | 8,920 | +30 | +0.3% | 366,600 |
| 2017/09/28 | 8,860 | 8,900 | 8,820 | 8,890 | -60 | -0.7% | 441,800 |
| 2017/09/27 | 8,890 | 8,950 | 8,820 | 8,950 | -30 | -0.3% | 449,200 |
| 2017/09/26 | 8,900 | 8,990 | 8,900 | 8,980 | +100 | +1.1% | 559,900 |
| 2017/09/25 | 8,880 | 8,890 | 8,840 | 8,880 | +40 | +0.5% | 353,600 |
1701～
1750
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
