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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 7,130 | 7,180 | 7,070 | 7,070 | -70 | -1% | 348,000 |
| 2020/02/19 | 7,070 | 7,190 | 7,060 | 7,140 | -30 | -0.4% | 501,300 |
| 2020/02/18 | 7,150 | 7,220 | 7,120 | 7,170 | +20 | +0.3% | 545,700 |
| 2020/02/17 | 7,120 | 7,240 | 7,050 | 7,150 | +60 | +0.8% | 1,030,500 |
| 2020/02/14 | 7,140 | 7,160 | 7,060 | 7,090 | -180 | -2.5% | 964,800 |
| 2020/02/13 | 7,160 | 7,280 | 7,120 | 7,270 | +50 | +0.7% | 653,700 |
| 2020/02/12 | 7,300 | 7,330 | 7,220 | 7,220 | -160 | -2.2% | 695,200 |
| 2020/02/10 | 7,350 | 7,420 | 7,330 | 7,380 | -20 | -0.3% | 488,400 |
| 2020/02/07 | 7,500 | 7,540 | 7,390 | 7,400 | -60 | -0.8% | 777,100 |
| 2020/02/06 | 7,900 | 7,950 | 7,400 | 7,460 | -330 | -4.2% | 1,420,800 |
| 2020/02/05 | 7,710 | 7,830 | 7,710 | 7,790 | +80 | +1% | 571,100 |
| 2020/02/04 | 7,670 | 7,720 | 7,640 | 7,710 | -20 | -0.3% | 428,700 |
| 2020/02/03 | 7,690 | 7,790 | 7,690 | 7,730 | +10 | +0.1% | 434,200 |
| 2020/01/31 | 7,800 | 7,820 | 7,720 | 7,720 | -30 | -0.4% | 479,000 |
| 2020/01/30 | 7,740 | 7,780 | 7,670 | 7,750 | -60 | -0.8% | 432,100 |
| 2020/01/29 | 7,800 | 7,810 | 7,720 | 7,810 | -90 | -1.1% | 518,800 |
| 2020/01/28 | 7,910 | 7,950 | 7,860 | 7,900 | +80 | +1% | 888,800 |
| 2020/01/27 | 7,660 | 7,840 | 7,600 | 7,820 | +80 | +1% | 512,900 |
| 2020/01/24 | 7,750 | 7,760 | 7,690 | 7,740 | -20 | -0.3% | 254,900 |
| 2020/01/23 | 7,600 | 7,770 | 7,560 | 7,760 | +80 | +1% | 581,200 |
| 2020/01/22 | 7,630 | 7,690 | 7,610 | 7,680 | +70 | +0.9% | 352,400 |
| 2020/01/21 | 7,570 | 7,620 | 7,540 | 7,610 | +100 | +1.3% | 445,900 |
| 2020/01/20 | 7,500 | 7,540 | 7,500 | 7,510 | -80 | -1.1% | 259,900 |
| 2020/01/17 | 7,600 | 7,620 | 7,550 | 7,590 | +10 | +0.1% | 282,500 |
| 2020/01/16 | 7,550 | 7,590 | 7,490 | 7,580 | +70 | +0.9% | 284,000 |
| 2020/01/15 | 7,540 | 7,560 | 7,480 | 7,510 | -60 | -0.8% | 279,800 |
| 2020/01/14 | 7,580 | 7,580 | 7,510 | 7,570 | +30 | +0.4% | 244,800 |
| 2020/01/10 | 7,540 | 7,570 | 7,500 | 7,540 | +10 | +0.1% | 332,100 |
| 2020/01/09 | 7,440 | 7,540 | 7,430 | 7,530 | +200 | +2.7% | 398,700 |
| 2020/01/08 | 7,260 | 7,390 | 7,250 | 7,330 | -80 | -1.1% | 450,100 |
| 2020/01/07 | 7,270 | 7,420 | 7,260 | 7,410 | +190 | +2.6% | 366,100 |
| 2020/01/06 | 7,300 | 7,310 | 7,220 | 7,220 | -160 | -2.2% | 482,800 |
| 2019/12/30 | 7,430 | 7,440 | 7,380 | 7,380 | -110 | -1.5% | 246,400 |
| 2019/12/27 | 7,480 | 7,520 | 7,480 | 7,490 | +10 | +0.1% | 243,100 |
| 2019/12/26 | 7,420 | 7,490 | 7,420 | 7,480 | +50 | +0.7% | 172,800 |
| 2019/12/25 | 7,510 | 7,510 | 7,430 | 7,430 | -60 | -0.8% | 209,800 |
| 2019/12/24 | 7,440 | 7,500 | 7,430 | 7,490 | +80 | +1.1% | 257,300 |
| 2019/12/23 | 7,400 | 7,420 | 7,370 | 7,410 | +50 | +0.7% | 191,200 |
| 2019/12/20 | 7,460 | 7,460 | 7,360 | 7,360 | -80 | -1.1% | 492,300 |
| 2019/12/19 | 7,500 | 7,500 | 7,440 | 7,440 | -30 | -0.4% | 216,100 |
| 2019/12/18 | 7,440 | 7,490 | 7,430 | 7,470 | +10 | +0.1% | 308,100 |
| 2019/12/17 | 7,470 | 7,490 | 7,430 | 7,460 | ±0 | ±0% | 294,700 |
| 2019/12/16 | 7,460 | 7,500 | 7,450 | 7,460 | +20 | +0.3% | 290,100 |
| 2019/12/13 | 7,500 | 7,510 | 7,440 | 7,440 | +30 | +0.4% | 628,300 |
| 2019/12/12 | 7,420 | 7,440 | 7,400 | 7,410 | ±0 | ±0% | 222,300 |
| 2019/12/11 | 7,510 | 7,510 | 7,410 | 7,410 | -80 | -1.1% | 354,400 |
| 2019/12/10 | 7,540 | 7,560 | 7,490 | 7,490 | -70 | -0.9% | 221,300 |
| 2019/12/09 | 7,530 | 7,560 | 7,490 | 7,560 | +80 | +1.1% | 243,700 |
| 2019/12/06 | 7,470 | 7,520 | 7,450 | 7,480 | +10 | +0.1% | 286,200 |
| 2019/12/05 | 7,450 | 7,520 | 7,440 | 7,470 | +30 | +0.4% | 487,600 |
1351～
1400
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
