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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 8,530 | 8,600 | 8,510 | 8,560 | +20 | +0.2% | 321,900 |
| 2019/02/05 | 8,540 | 8,580 | 8,470 | 8,540 | +60 | +0.7% | 473,600 |
| 2019/02/04 | 8,430 | 8,540 | 8,420 | 8,480 | +70 | +0.8% | 250,400 |
| 2019/02/01 | 8,410 | 8,490 | 8,380 | 8,410 | ±0 | ±0% | 249,000 |
| 2019/01/31 | 8,500 | 8,510 | 8,370 | 8,410 | +50 | +0.6% | 332,600 |
| 2019/01/30 | 8,410 | 8,470 | 8,340 | 8,360 | -100 | -1.2% | 390,500 |
| 2019/01/29 | 8,310 | 8,470 | 8,300 | 8,460 | +100 | +1.2% | 292,800 |
| 2019/01/28 | 8,400 | 8,440 | 8,340 | 8,360 | -90 | -1.1% | 248,300 |
| 2019/01/25 | 8,420 | 8,530 | 8,410 | 8,450 | -40 | -0.5% | 300,400 |
| 2019/01/24 | 8,560 | 8,560 | 8,460 | 8,490 | -30 | -0.4% | 248,000 |
| 2019/01/23 | 8,630 | 8,630 | 8,500 | 8,520 | -80 | -0.9% | 233,600 |
| 2019/01/22 | 8,620 | 8,690 | 8,590 | 8,600 | +10 | +0.1% | 236,900 |
| 2019/01/21 | 8,570 | 8,590 | 8,500 | 8,590 | -20 | -0.2% | 256,900 |
| 2019/01/18 | 8,470 | 8,680 | 8,470 | 8,610 | +180 | +2.1% | 320,600 |
| 2019/01/17 | 8,480 | 8,510 | 8,390 | 8,430 | -100 | -1.2% | 406,600 |
| 2019/01/16 | 8,610 | 8,620 | 8,300 | 8,530 | -280 | -3.2% | 916,300 |
| 2019/01/15 | 8,700 | 8,820 | 8,630 | 8,810 | +30 | +0.3% | 363,100 |
| 2019/01/11 | 8,980 | 8,980 | 8,770 | 8,780 | -120 | -1.3% | 457,000 |
| 2019/01/10 | 8,970 | 9,020 | 8,830 | 8,900 | -100 | -1.1% | 386,800 |
| 2019/01/09 | 8,890 | 9,020 | 8,860 | 9,000 | +260 | +3% | 575,000 |
| 2019/01/08 | 8,910 | 8,940 | 8,730 | 8,740 | -90 | -1% | 555,700 |
| 2019/01/07 | 9,040 | 9,040 | 8,790 | 8,830 | -60 | -0.7% | 646,400 |
| 2019/01/04 | 8,810 | 8,930 | 8,750 | 8,890 | -70 | -0.8% | 585,400 |
| 2018/12/28 | 8,980 | 8,990 | 8,840 | 8,960 | -10 | -0.1% | 447,700 |
| 2018/12/27 | 8,710 | 9,000 | 8,690 | 8,970 | +410 | +4.8% | 685,300 |
| 2018/12/26 | 8,490 | 8,670 | 8,420 | 8,560 | +130 | +1.5% | 574,900 |
| 2018/12/25 | 8,610 | 8,630 | 8,320 | 8,430 | -310 | -3.5% | 557,600 |
| 2018/12/21 | 8,900 | 8,910 | 8,660 | 8,740 | -110 | -1.2% | 590,900 |
| 2018/12/20 | 9,000 | 9,040 | 8,770 | 8,850 | -110 | -1.2% | 616,800 |
| 2018/12/19 | 8,930 | 9,000 | 8,860 | 8,960 | +120 | +1.4% | 544,900 |
| 2018/12/18 | 8,990 | 9,040 | 8,790 | 8,840 | -150 | -1.7% | 634,100 |
| 2018/12/17 | 8,880 | 9,000 | 8,880 | 8,990 | +160 | +1.8% | 449,300 |
| 2018/12/14 | 8,910 | 9,000 | 8,830 | 8,830 | -120 | -1.3% | 634,100 |
| 2018/12/13 | 8,950 | 8,960 | 8,840 | 8,950 | +30 | +0.3% | 368,300 |
| 2018/12/12 | 8,830 | 8,940 | 8,800 | 8,920 | +160 | +1.8% | 395,800 |
| 2018/12/11 | 8,780 | 8,830 | 8,700 | 8,760 | +40 | +0.5% | 369,600 |
| 2018/12/10 | 8,840 | 8,860 | 8,670 | 8,720 | -270 | -3% | 323,200 |
| 2018/12/07 | 8,750 | 9,000 | 8,720 | 8,990 | +200 | +2.3% | 387,900 |
| 2018/12/06 | 8,910 | 8,950 | 8,750 | 8,790 | -150 | -1.7% | 344,800 |
| 2018/12/05 | 8,850 | 8,970 | 8,760 | 8,940 | +20 | +0.2% | 354,300 |
| 2018/12/04 | 9,020 | 9,060 | 8,910 | 8,920 | -70 | -0.8% | 321,000 |
| 2018/12/03 | 8,940 | 9,050 | 8,920 | 8,990 | +60 | +0.7% | 311,900 |
| 2018/11/30 | 8,890 | 9,000 | 8,820 | 8,930 | +80 | +0.9% | 745,500 |
| 2018/11/29 | 9,110 | 9,110 | 8,840 | 8,850 | -240 | -2.6% | 567,500 |
| 2018/11/28 | 9,200 | 9,240 | 9,080 | 9,090 | -60 | -0.7% | 464,900 |
| 2018/11/27 | 9,090 | 9,170 | 9,070 | 9,150 | +100 | +1.1% | 420,400 |
| 2018/11/26 | 9,070 | 9,090 | 8,980 | 9,050 | +10 | +0.1% | 436,000 |
| 2018/11/22 | 8,980 | 9,040 | 8,970 | 9,040 | +70 | +0.8% | 454,000 |
| 2018/11/21 | 8,830 | 8,970 | 8,780 | 8,970 | +210 | +2.4% | 666,500 |
| 2018/11/20 | 8,690 | 8,790 | 8,660 | 8,760 | +80 | +0.9% | 500,800 |
1601～
1650
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
