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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 7,900 | 7,950 | 7,870 | 7,940 | +40 | +0.5% | 271,200 |
| 2019/09/18 | 7,880 | 8,020 | 7,880 | 7,900 | +70 | +0.9% | 360,000 |
| 2019/09/17 | 7,830 | 7,860 | 7,770 | 7,830 | ±0 | ±0% | 304,400 |
| 2019/09/13 | 7,770 | 7,860 | 7,720 | 7,830 | +120 | +1.6% | 681,700 |
| 2019/09/12 | 7,780 | 7,790 | 7,700 | 7,710 | +40 | +0.5% | 451,800 |
| 2019/09/11 | 7,560 | 7,690 | 7,530 | 7,670 | +180 | +2.4% | 393,400 |
| 2019/09/10 | 7,510 | 7,550 | 7,470 | 7,490 | -30 | -0.4% | 289,200 |
| 2019/09/09 | 7,420 | 7,520 | 7,400 | 7,520 | +130 | +1.8% | 242,800 |
| 2019/09/06 | 7,470 | 7,470 | 7,370 | 7,390 | -110 | -1.5% | 331,800 |
| 2019/09/05 | 7,470 | 7,540 | 7,450 | 7,500 | +80 | +1.1% | 304,100 |
| 2019/09/04 | 7,460 | 7,500 | 7,420 | 7,420 | -30 | -0.4% | 197,600 |
| 2019/09/03 | 7,360 | 7,490 | 7,320 | 7,450 | +80 | +1.1% | 246,500 |
| 2019/09/02 | 7,340 | 7,440 | 7,330 | 7,370 | -10 | -0.1% | 200,100 |
| 2019/08/30 | 7,330 | 7,400 | 7,310 | 7,380 | +50 | +0.7% | 373,400 |
| 2019/08/29 | 7,330 | 7,330 | 7,270 | 7,330 | +60 | +0.8% | 255,700 |
| 2019/08/28 | 7,280 | 7,320 | 7,260 | 7,270 | -30 | -0.4% | 219,400 |
| 2019/08/27 | 7,390 | 7,400 | 7,290 | 7,300 | ±0 | ±0% | 248,500 |
| 2019/08/26 | 7,280 | 7,320 | 7,210 | 7,300 | -90 | -1.2% | 284,700 |
| 2019/08/23 | 7,520 | 7,530 | 7,380 | 7,390 | -80 | -1.1% | 223,800 |
| 2019/08/22 | 7,500 | 7,500 | 7,410 | 7,470 | ±0 | ±0% | 257,700 |
| 2019/08/21 | 7,560 | 7,580 | 7,470 | 7,470 | -170 | -2.2% | 286,800 |
| 2019/08/20 | 7,650 | 7,660 | 7,580 | 7,640 | -10 | -0.1% | 244,100 |
| 2019/08/19 | 7,640 | 7,680 | 7,600 | 7,650 | +120 | +1.6% | 206,900 |
| 2019/08/16 | 7,450 | 7,590 | 7,430 | 7,530 | +60 | +0.8% | 312,600 |
| 2019/08/15 | 7,560 | 7,600 | 7,470 | 7,470 | -220 | -2.9% | 376,600 |
| 2019/08/14 | 7,630 | 7,710 | 7,590 | 7,690 | +70 | +0.9% | 274,800 |
| 2019/08/13 | 7,730 | 7,740 | 7,610 | 7,620 | -150 | -1.9% | 381,700 |
| 2019/08/09 | 7,810 | 7,820 | 7,770 | 7,770 | +60 | +0.8% | 390,500 |
| 2019/08/08 | 7,700 | 7,740 | 7,650 | 7,710 | +60 | +0.8% | 254,900 |
| 2019/08/07 | 7,590 | 7,700 | 7,570 | 7,650 | +20 | +0.3% | 402,200 |
| 2019/08/06 | 7,250 | 7,730 | 7,200 | 7,630 | +270 | +3.7% | 729,200 |
| 2019/08/05 | 7,400 | 7,440 | 7,300 | 7,360 | -70 | -0.9% | 427,800 |
| 2019/08/02 | 7,460 | 7,530 | 7,400 | 7,430 | -150 | -2% | 390,800 |
| 2019/08/01 | 7,500 | 7,580 | 7,480 | 7,580 | +10 | +0.1% | 234,700 |
| 2019/07/31 | 7,680 | 7,680 | 7,550 | 7,570 | -180 | -2.3% | 395,800 |
| 2019/07/30 | 7,690 | 7,760 | 7,680 | 7,750 | +120 | +1.6% | 270,100 |
| 2019/07/29 | 7,530 | 7,630 | 7,530 | 7,630 | +70 | +0.9% | 204,600 |
| 2019/07/26 | 7,590 | 7,590 | 7,530 | 7,560 | +50 | +0.7% | 189,400 |
| 2019/07/25 | 7,520 | 7,540 | 7,490 | 7,510 | -10 | -0.1% | 232,000 |
| 2019/07/24 | 7,500 | 7,550 | 7,460 | 7,520 | ±0 | ±0% | 316,200 |
| 2019/07/23 | 7,500 | 7,550 | 7,450 | 7,520 | -10 | -0.1% | 243,000 |
| 2019/07/22 | 7,580 | 7,600 | 7,520 | 7,530 | -120 | -1.6% | 214,700 |
| 2019/07/19 | 7,510 | 7,700 | 7,480 | 7,650 | +190 | +2.5% | 424,600 |
| 2019/07/18 | 7,590 | 7,620 | 7,440 | 7,460 | -110 | -1.5% | 401,700 |
| 2019/07/17 | 7,520 | 7,590 | 7,490 | 7,570 | +10 | +0.1% | 260,000 |
| 2019/07/16 | 7,640 | 7,640 | 7,530 | 7,560 | -70 | -0.9% | 222,500 |
| 2019/07/12 | 7,640 | 7,650 | 7,590 | 7,630 | -20 | -0.3% | 290,800 |
| 2019/07/11 | 7,700 | 7,730 | 7,650 | 7,650 | -40 | -0.5% | 249,400 |
| 2019/07/10 | 7,630 | 7,720 | 7,600 | 7,690 | +70 | +0.9% | 383,600 |
| 2019/07/09 | 7,640 | 7,740 | 7,620 | 7,620 | +50 | +0.7% | 315,300 |
1451～
1500
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 | 309,300円 | +3.6% | +6.7% | 3.39% | 15.53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 | 1,040,500円 | +7.4% | +0.1% | 1.92% | 16.69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 | 278,900円 | +4.3% | +1.0% | 2.51% | 14.69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 | 243,100円 | -0.9% | -8.4% | 2.71% | 15.67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
