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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/22 | 8,730 | 8,850 | 8,710 | 8,840 | +150 | +1.7% | 448,200 |
| 2017/09/21 | 8,700 | 8,740 | 8,680 | 8,690 | -10 | -0.1% | 306,200 |
| 2017/09/20 | 8,720 | 8,730 | 8,670 | 8,700 | -40 | -0.5% | 332,000 |
| 2017/09/19 | 8,700 | 8,750 | 8,680 | 8,740 | +100 | +1.2% | 329,900 |
| 2017/09/15 | 8,650 | 8,680 | 8,610 | 8,640 | -30 | -0.3% | 509,900 |
| 2017/09/14 | 8,660 | 8,710 | 8,650 | 8,670 | -20 | -0.2% | 207,700 |
| 2017/09/13 | 8,720 | 8,720 | 8,660 | 8,690 | -10 | -0.1% | 212,000 |
| 2017/09/12 | 8,700 | 8,700 | 8,630 | 8,700 | +50 | +0.6% | 235,400 |
| 2017/09/11 | 8,690 | 8,690 | 8,610 | 8,650 | +50 | +0.6% | 275,600 |
| 2017/09/08 | 8,600 | 8,630 | 8,500 | 8,600 | -100 | -1.1% | 690,300 |
| 2017/09/07 | 8,630 | 8,700 | 8,570 | 8,700 | +90 | +1% | 445,400 |
| 2017/09/06 | 8,650 | 8,660 | 8,600 | 8,610 | -40 | -0.5% | 676,500 |
| 2017/09/05 | 8,740 | 8,740 | 8,630 | 8,650 | -80 | -0.9% | 382,700 |
| 2017/09/04 | 8,780 | 8,780 | 8,700 | 8,730 | -40 | -0.5% | 266,400 |
| 2017/09/01 | 8,820 | 8,820 | 8,750 | 8,770 | +10 | +0.1% | 197,600 |
1901～
1950
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
