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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 8,190 | 8,260 | 8,110 | 8,120 | -10 | -0.1% | 462,400 |
| 2018/04/11 | 8,300 | 8,320 | 8,100 | 8,130 | -260 | -3.1% | 575,200 |
| 2018/04/10 | 8,400 | 8,550 | 8,350 | 8,390 | -10 | -0.1% | 533,700 |
| 2018/04/09 | 8,340 | 8,430 | 8,300 | 8,400 | +30 | +0.4% | 501,000 |
| 2018/04/06 | 8,390 | 8,430 | 8,350 | 8,370 | -20 | -0.2% | 535,100 |
| 2018/04/05 | 8,270 | 8,420 | 8,250 | 8,390 | +180 | +2.2% | 644,100 |
| 2018/04/04 | 8,130 | 8,240 | 8,070 | 8,210 | +100 | +1.2% | 430,400 |
| 2018/04/03 | 8,120 | 8,220 | 8,080 | 8,110 | -50 | -0.6% | 491,800 |
| 2018/04/02 | 8,110 | 8,220 | 8,090 | 8,160 | +60 | +0.7% | 404,500 |
| 2018/03/30 | 8,200 | 8,200 | 8,040 | 8,100 | -30 | -0.4% | 399,700 |
| 2018/03/29 | 8,060 | 8,150 | 8,050 | 8,130 | +160 | +2% | 443,500 |
| 2018/03/28 | 7,990 | 8,020 | 7,880 | 7,970 | -160 | -2% | 476,800 |
| 2018/03/27 | 7,960 | 8,140 | 7,910 | 8,130 | +180 | +2.3% | 713,800 |
| 2018/03/26 | 7,740 | 7,950 | 7,730 | 7,950 | +230 | +3% | 527,000 |
| 2018/03/23 | 7,810 | 7,870 | 7,700 | 7,720 | -130 | -1.7% | 683,900 |
| 2018/03/22 | 7,800 | 7,880 | 7,780 | 7,850 | +10 | +0.1% | 367,700 |
| 2018/03/20 | 7,800 | 7,860 | 7,740 | 7,840 | +20 | +0.3% | 313,200 |
| 2018/03/19 | 7,900 | 7,910 | 7,790 | 7,820 | -130 | -1.6% | 380,600 |
| 2018/03/16 | 7,870 | 7,980 | 7,860 | 7,950 | +60 | +0.8% | 455,900 |
| 2018/03/15 | 7,890 | 7,910 | 7,790 | 7,890 | -70 | -0.9% | 362,500 |
| 2018/03/14 | 8,110 | 8,150 | 7,930 | 7,960 | -30 | -0.4% | 646,900 |
| 2018/03/13 | 7,910 | 8,000 | 7,870 | 7,990 | +120 | +1.5% | 355,500 |
| 2018/03/12 | 7,880 | 7,900 | 7,820 | 7,870 | +90 | +1.2% | 530,600 |
| 2018/03/09 | 7,730 | 7,850 | 7,700 | 7,780 | +170 | +2.2% | 903,500 |
| 2018/03/08 | 7,600 | 7,660 | 7,550 | 7,610 | +110 | +1.5% | 470,600 |
| 2018/03/07 | 7,540 | 7,630 | 7,500 | 7,500 | -70 | -0.9% | 470,400 |
| 2018/03/06 | 7,670 | 7,690 | 7,570 | 7,570 | -30 | -0.4% | 430,400 |
| 2018/03/05 | 7,510 | 7,660 | 7,500 | 7,600 | +70 | +0.9% | 526,500 |
| 2018/03/02 | 7,580 | 7,590 | 7,480 | 7,530 | -150 | -2% | 607,000 |
| 2018/03/01 | 7,820 | 7,830 | 7,650 | 7,680 | -150 | -1.9% | 639,900 |
| 2018/02/28 | 7,880 | 7,940 | 7,830 | 7,830 | -80 | -1% | 458,300 |
| 2018/02/27 | 7,980 | 7,980 | 7,900 | 7,910 | -30 | -0.4% | 352,300 |
| 2018/02/26 | 7,900 | 7,970 | 7,870 | 7,940 | +100 | +1.3% | 265,400 |
| 2018/02/23 | 7,890 | 7,890 | 7,790 | 7,840 | -50 | -0.6% | 480,200 |
| 2018/02/22 | 7,850 | 7,930 | 7,770 | 7,890 | -50 | -0.6% | 695,700 |
| 2018/02/21 | 8,000 | 8,000 | 7,920 | 7,940 | -90 | -1.1% | 623,200 |
| 2018/02/20 | 8,150 | 8,170 | 8,030 | 8,030 | -170 | -2.1% | 421,800 |
| 2018/02/19 | 8,140 | 8,230 | 8,110 | 8,200 | +130 | +1.6% | 362,900 |
| 2018/02/16 | 7,980 | 8,090 | 7,960 | 8,070 | +130 | +1.6% | 373,200 |
| 2018/02/15 | 8,040 | 8,090 | 7,920 | 7,940 | -80 | -1% | 488,200 |
| 2018/02/14 | 8,020 | 8,060 | 7,940 | 8,020 | ±0 | ±0% | 786,800 |
| 2018/02/13 | 8,200 | 8,200 | 8,010 | 8,020 | -130 | -1.6% | 619,500 |
| 2018/02/09 | 8,010 | 8,180 | 7,940 | 8,150 | +10 | +0.1% | 879,700 |
| 2018/02/08 | 8,350 | 8,390 | 8,130 | 8,140 | -440 | -5.1% | 1,375,500 |
| 2018/02/07 | 8,770 | 8,950 | 8,580 | 8,580 | -90 | -1% | 667,200 |
| 2018/02/06 | 8,660 | 8,700 | 8,500 | 8,670 | -230 | -2.6% | 972,100 |
| 2018/02/05 | 9,010 | 9,070 | 8,900 | 8,900 | -260 | -2.8% | 586,200 |
| 2018/02/02 | 9,230 | 9,270 | 9,150 | 9,160 | -90 | -1% | 540,700 |
| 2018/02/01 | 9,200 | 9,260 | 9,160 | 9,250 | +120 | +1.3% | 386,400 |
| 2018/01/31 | 9,210 | 9,310 | 9,130 | 9,130 | -40 | -0.4% | 478,100 |
1801～
1850
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 | 308,700円 | +3.6% | +6.7% | 3.40% | 15.50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 | 128,500円 | +5.0% | -2.3% | 1.95% | 20.21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 | 1,030,500円 | +7.4% | +0.1% | 1.94% | 16.53倍 | 2.13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 | 279,000円 | +4.3% | +1.0% | 2.51% | 14.70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 | 243,600円 | -0.9% | -8.4% | 2.71% | 15.70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
