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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 8,000 | 8,000 | 7,790 | 7,830 | - | - | 521,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 8,190 | 8,200 | 8,030 | 8,040 | -180 | -2.2% | 482,500 |
| 2020/09/29 | 8,270 | 8,270 | 8,120 | 8,220 | -190 | -2.3% | 400,900 |
| 2020/09/28 | 8,310 | 8,410 | 8,290 | 8,410 | +180 | +2.2% | 556,600 |
| 2020/09/25 | 8,260 | 8,260 | 8,190 | 8,230 | +40 | +0.5% | 387,500 |
| 2020/09/24 | 8,150 | 8,230 | 8,130 | 8,190 | +90 | +1.1% | 392,600 |
| 2020/09/23 | 8,050 | 8,130 | 8,010 | 8,100 | -10 | -0.1% | 342,700 |
| 2020/09/18 | 8,100 | 8,140 | 8,060 | 8,110 | +30 | +0.4% | 576,800 |
| 2020/09/17 | 7,990 | 8,080 | 7,960 | 8,080 | +60 | +0.7% | 474,800 |
| 2020/09/16 | 8,020 | 8,070 | 7,970 | 8,020 | +70 | +0.9% | 293,800 |
| 2020/09/15 | 8,070 | 8,080 | 7,950 | 7,950 | -170 | -2.1% | 338,200 |
| 2020/09/14 | 8,110 | 8,130 | 8,060 | 8,120 | -10 | -0.1% | 315,300 |
| 2020/09/11 | 8,050 | 8,130 | 8,000 | 8,130 | +140 | +1.8% | 521,000 |
| 2020/09/10 | 7,960 | 8,010 | 7,940 | 7,990 | +70 | +0.9% | 333,600 |
| 2020/09/09 | 7,860 | 7,950 | 7,840 | 7,920 | -90 | -1.1% | 457,500 |
| 2020/09/08 | 7,950 | 8,030 | 7,920 | 8,010 | +40 | +0.5% | 265,400 |
| 2020/09/07 | 8,080 | 8,090 | 7,950 | 7,970 | -190 | -2.3% | 347,200 |
| 2020/09/04 | 8,210 | 8,250 | 8,120 | 8,160 | -160 | -1.9% | 385,600 |
| 2020/09/03 | 8,430 | 8,430 | 8,290 | 8,320 | -60 | -0.7% | 394,500 |
| 2020/09/02 | 8,400 | 8,410 | 8,340 | 8,380 | -60 | -0.7% | 258,600 |
| 2020/09/01 | 8,520 | 8,550 | 8,420 | 8,440 | -120 | -1.4% | 236,300 |
| 2020/08/31 | 8,520 | 8,640 | 8,460 | 8,560 | +60 | +0.7% | 335,900 |
| 2020/08/28 | 8,630 | 8,630 | 8,410 | 8,500 | -130 | -1.5% | 405,100 |
| 2020/08/27 | 8,620 | 8,670 | 8,600 | 8,630 | -10 | -0.1% | 186,800 |
| 2020/08/26 | 8,670 | 8,670 | 8,560 | 8,640 | -40 | -0.5% | 236,100 |
| 2020/08/25 | 8,790 | 8,790 | 8,670 | 8,680 | ±0 | ±0% | 280,400 |
| 2020/08/24 | 8,640 | 8,720 | 8,630 | 8,680 | +40 | +0.5% | 205,500 |
| 2020/08/21 | 8,720 | 8,750 | 8,610 | 8,640 | -40 | -0.5% | 206,800 |
| 2020/08/20 | 8,600 | 8,700 | 8,590 | 8,680 | +60 | +0.7% | 253,300 |
| 2020/08/19 | 8,580 | 8,660 | 8,570 | 8,620 | +70 | +0.8% | 301,800 |
| 2020/08/18 | 8,500 | 8,560 | 8,460 | 8,550 | +30 | +0.4% | 318,900 |
| 2020/08/17 | 8,560 | 8,620 | 8,520 | 8,520 | -80 | -0.9% | 161,100 |
| 2020/08/14 | 8,510 | 8,640 | 8,490 | 8,600 | +130 | +1.5% | 465,300 |
| 2020/08/13 | 8,570 | 8,580 | 8,420 | 8,470 | -30 | -0.4% | 662,300 |
| 2020/08/12 | 8,430 | 8,620 | 8,290 | 8,500 | +30 | +0.4% | 966,800 |
| 2020/08/11 | 8,500 | 8,520 | 8,380 | 8,470 | +80 | +1% | 440,700 |
| 2020/08/07 | 8,380 | 8,410 | 8,320 | 8,390 | +30 | +0.4% | 276,900 |
| 2020/08/06 | 8,380 | 8,410 | 8,260 | 8,360 | -70 | -0.8% | 427,500 |
| 2020/08/05 | 8,500 | 8,570 | 8,270 | 8,430 | -330 | -3.8% | 1,200,600 |
| 2020/08/04 | 8,410 | 8,990 | 8,380 | 8,760 | +410 | +4.9% | 1,846,100 |
| 2020/08/03 | 8,350 | 8,400 | 8,290 | 8,350 | +90 | +1.1% | 361,600 |
| 2020/07/31 | 8,440 | 8,460 | 8,230 | 8,260 | -210 | -2.5% | 435,200 |
| 2020/07/30 | 8,420 | 8,520 | 8,390 | 8,470 | ±0 | ±0% | 258,300 |
| 2020/07/29 | 8,440 | 8,490 | 8,400 | 8,470 | +40 | +0.5% | 223,200 |
| 2020/07/28 | 8,440 | 8,510 | 8,390 | 8,430 | -10 | -0.1% | 292,300 |
| 2020/07/27 | 8,300 | 8,440 | 8,270 | 8,440 | +40 | +0.5% | 516,100 |
| 2020/07/22 | 8,500 | 8,500 | 8,380 | 8,400 | -100 | -1.2% | 413,900 |
| 2020/07/21 | 8,540 | 8,570 | 8,490 | 8,500 | -20 | -0.2% | 334,500 |
| 2020/07/20 | 8,490 | 8,520 | 8,460 | 8,520 | +10 | +0.1% | 167,700 |
1201～
1250
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 | 309,500円 | +3.6% | +6.7% | 3.39% | 15.54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 | 129,100円 | +5.0% | -2.3% | 1.94% | 20.31倍 | 2.38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 | 1,042,000円 | +7.4% | +0.1% | 1.92% | 16.71倍 | 2.15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 | 243,000円 | -0.9% | -8.4% | 2.72% | 15.66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
