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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 8,880 | 8,900 | 8,760 | 8,790 | -20 | -0.2% | 394,100 |
| 2017/02/14 | 8,970 | 8,990 | 8,810 | 8,810 | -160 | -1.8% | 521,300 |
| 2017/02/13 | 8,870 | 9,030 | 8,860 | 8,970 | +170 | +1.9% | 719,500 |
| 2017/02/10 | 8,830 | 8,850 | 8,780 | 8,800 | +40 | +0.5% | 519,100 |
| 2017/02/09 | 8,700 | 8,790 | 8,690 | 8,760 | +80 | +0.9% | 486,500 |
| 2017/02/08 | 8,900 | 8,940 | 8,670 | 8,680 | -60 | -0.7% | 1,104,700 |
| 2017/02/07 | 8,710 | 8,760 | 8,670 | 8,740 | +20 | +0.2% | 340,100 |
| 2017/02/06 | 8,840 | 8,860 | 8,710 | 8,720 | -110 | -1.2% | 357,800 |
| 2017/02/03 | 8,770 | 8,850 | 8,760 | 8,830 | +80 | +0.9% | 447,800 |
| 2017/02/02 | 8,780 | 8,810 | 8,740 | 8,750 | -70 | -0.8% | 382,400 |
| 2017/02/01 | 8,750 | 8,850 | 8,750 | 8,820 | +80 | +0.9% | 447,900 |
| 2017/01/31 | 8,780 | 8,830 | 8,740 | 8,740 | -70 | -0.8% | 448,800 |
| 2017/01/30 | 8,840 | 8,860 | 8,750 | 8,810 | -30 | -0.3% | 382,400 |
| 2017/01/27 | 8,810 | 8,870 | 8,790 | 8,840 | +30 | +0.3% | 494,700 |
| 2017/01/26 | 8,750 | 8,820 | 8,720 | 8,810 | +70 | +0.8% | 605,800 |
| 2017/01/25 | 8,830 | 8,850 | 8,710 | 8,740 | -10 | -0.1% | 463,400 |
| 2017/01/24 | 8,700 | 8,820 | 8,690 | 8,750 | +100 | +1.2% | 605,800 |
| 2017/01/23 | 8,750 | 8,780 | 8,630 | 8,650 | -120 | -1.4% | 651,600 |
| 2017/01/20 | 8,830 | 8,870 | 8,750 | 8,770 | -40 | -0.5% | 728,100 |
| 2017/01/19 | 8,900 | 9,010 | 8,810 | 8,810 | -50 | -0.6% | 750,100 |
| 2017/01/18 | 8,990 | 9,010 | 8,830 | 8,860 | -120 | -1.3% | 521,800 |
| 2017/01/17 | 9,160 | 9,160 | 8,980 | 8,980 | -150 | -1.6% | 447,300 |
| 2017/01/16 | 9,130 | 9,180 | 9,090 | 9,130 | +10 | +0.1% | 394,300 |
| 2017/01/13 | 9,040 | 9,200 | 9,020 | 9,120 | +120 | +1.3% | 684,500 |
| 2017/01/12 | 9,160 | 9,170 | 8,980 | 9,000 | -100 | -1.1% | 716,200 |
| 2017/01/11 | 9,170 | 9,200 | 9,100 | 9,100 | -70 | -0.8% | 432,900 |
| 2017/01/10 | 9,300 | 9,320 | 9,140 | 9,170 | -140 | -1.5% | 676,000 |
| 2017/01/06 | 9,200 | 9,350 | 9,180 | 9,310 | +150 | +1.6% | 615,600 |
| 2017/01/05 | 9,180 | 9,220 | 9,130 | 9,160 | -60 | -0.7% | 399,700 |
| 2017/01/04 | 9,200 | 9,240 | 9,130 | 9,220 | +60 | +0.7% | 458,600 |
| 2016/12/30 | 9,140 | 9,220 | 9,090 | 9,160 | ±0 | ±0% | 422,800 |
| 2016/12/29 | 9,180 | 9,220 | 9,120 | 9,160 | ±0 | ±0% | 387,200 |
| 2016/12/28 | 9,190 | 9,200 | 9,130 | 9,160 | +20 | +0.2% | 292,000 |
| 2016/12/27 | 9,200 | 9,240 | 9,130 | 9,140 | -30 | -0.3% | 282,200 |
| 2016/12/26 | 9,080 | 9,190 | 9,040 | 9,170 | +70 | +0.8% | 342,500 |
| 2016/12/22 | 9,170 | 9,170 | 9,060 | 9,100 | -10 | -0.1% | 419,900 |
| 2016/12/21 | 9,150 | 9,160 | 9,090 | 9,110 | -30 | -0.3% | 545,800 |
| 2016/12/20 | 9,080 | 9,180 | 9,050 | 9,140 | +100 | +1.1% | 574,900 |
| 2016/12/19 | 9,000 | 9,070 | 8,980 | 9,040 | +80 | +0.9% | 442,500 |
| 2016/12/16 | 9,010 | 9,050 | 8,940 | 8,960 | -20 | -0.2% | 582,100 |
| 2016/12/15 | 8,910 | 9,030 | 8,810 | 8,980 | -10 | -0.1% | 619,100 |
| 2016/12/14 | 9,030 | 9,180 | 8,980 | 8,990 | -70 | -0.8% | 844,600 |
| 2016/12/13 | 8,770 | 9,130 | 8,770 | 9,060 | +250 | +2.8% | 1,139,300 |
| 2016/12/12 | 8,700 | 8,880 | 8,650 | 8,810 | +260 | +3% | 999,200 |
| 2016/12/09 | 8,450 | 8,560 | 8,400 | 8,550 | -60 | -0.7% | 1,478,300 |
| 2016/12/08 | 8,540 | 8,610 | 8,470 | 8,610 | -70 | -0.8% | 1,378,600 |
| 2016/12/07 | 8,730 | 8,740 | 8,540 | 8,680 | -100 | -1.1% | 957,000 |
| 2016/12/06 | 8,900 | 8,900 | 8,760 | 8,780 | -120 | -1.3% | 677,700 |
| 2016/12/05 | 8,840 | 8,900 | 8,830 | 8,900 | +70 | +0.8% | 621,600 |
| 2016/12/02 | 9,000 | 9,060 | 8,790 | 8,830 | -230 | -2.5% | 999,700 |
1901～
1950
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
