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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/19 | 8,700 | 8,700 | 8,590 | 8,680 | -30 | -0.3% | 250,800 |
| 2018/11/16 | 8,670 | 8,730 | 8,610 | 8,710 | +60 | +0.7% | 438,500 |
| 2018/11/15 | 8,600 | 8,650 | 8,510 | 8,650 | +60 | +0.7% | 394,600 |
| 2018/11/14 | 8,580 | 8,640 | 8,540 | 8,590 | +50 | +0.6% | 359,900 |
| 2018/11/13 | 8,570 | 8,570 | 8,430 | 8,540 | -170 | -2% | 465,500 |
| 2018/11/12 | 8,590 | 8,720 | 8,470 | 8,710 | +100 | +1.2% | 425,900 |
| 2018/11/09 | 8,430 | 8,770 | 8,410 | 8,610 | +250 | +3% | 1,256,700 |
| 2018/11/08 | 8,110 | 8,560 | 8,110 | 8,360 | +650 | +8.4% | 1,837,300 |
| 2018/11/07 | 7,720 | 7,760 | 7,630 | 7,710 | +20 | +0.3% | 623,300 |
| 2018/11/06 | 7,520 | 7,700 | 7,500 | 7,690 | +190 | +2.5% | 314,000 |
| 2018/11/05 | 7,520 | 7,530 | 7,440 | 7,500 | -50 | -0.7% | 282,700 |
| 2018/11/02 | 7,520 | 7,560 | 7,390 | 7,550 | +30 | +0.4% | 523,000 |
| 2018/11/01 | 7,520 | 7,620 | 7,500 | 7,520 | +20 | +0.3% | 316,200 |
| 2018/10/31 | 7,440 | 7,530 | 7,410 | 7,500 | +60 | +0.8% | 509,300 |
| 2018/10/30 | 7,410 | 7,520 | 7,390 | 7,440 | +30 | +0.4% | 1,168,700 |
| 2018/10/29 | 7,380 | 7,500 | 7,370 | 7,410 | +50 | +0.7% | 281,400 |
| 2018/10/26 | 7,400 | 7,450 | 7,330 | 7,360 | -20 | -0.3% | 445,300 |
| 2018/10/25 | 7,410 | 7,460 | 7,350 | 7,380 | -130 | -1.7% | 430,800 |
| 2018/10/24 | 7,440 | 7,550 | 7,390 | 7,510 | +150 | +2% | 365,800 |
| 2018/10/23 | 7,490 | 7,490 | 7,350 | 7,360 | -260 | -3.4% | 421,200 |
| 2018/10/22 | 7,550 | 7,650 | 7,510 | 7,620 | +110 | +1.5% | 261,400 |
| 2018/10/19 | 7,520 | 7,530 | 7,430 | 7,510 | -40 | -0.5% | 250,700 |
| 2018/10/18 | 7,590 | 7,590 | 7,530 | 7,550 | -60 | -0.8% | 303,700 |
| 2018/10/17 | 7,500 | 7,630 | 7,500 | 7,610 | +150 | +2% | 276,000 |
| 2018/10/16 | 7,380 | 7,460 | 7,350 | 7,460 | +60 | +0.8% | 338,400 |
| 2018/10/15 | 7,530 | 7,530 | 7,400 | 7,400 | -130 | -1.7% | 323,100 |
| 2018/10/12 | 7,500 | 7,550 | 7,460 | 7,530 | -20 | -0.3% | 478,700 |
| 2018/10/11 | 7,530 | 7,590 | 7,510 | 7,550 | -150 | -1.9% | 436,100 |
| 2018/10/10 | 7,640 | 7,750 | 7,630 | 7,700 | +80 | +1% | 324,400 |
| 2018/10/09 | 7,690 | 7,690 | 7,570 | 7,620 | -120 | -1.6% | 471,900 |
| 2018/10/05 | 7,700 | 7,770 | 7,680 | 7,740 | +70 | +0.9% | 384,400 |
| 2018/10/04 | 7,740 | 7,760 | 7,620 | 7,670 | -80 | -1% | 547,900 |
| 2018/10/03 | 7,790 | 7,820 | 7,700 | 7,750 | -20 | -0.3% | 358,400 |
| 2018/10/02 | 7,760 | 7,790 | 7,720 | 7,770 | +90 | +1.2% | 539,200 |
| 2018/10/01 | 7,700 | 7,730 | 7,650 | 7,680 | +50 | +0.7% | 296,000 |
| 2018/09/28 | 7,640 | 7,700 | 7,580 | 7,630 | +70 | +0.9% | 419,600 |
1601～
1650
件表示中 / 3735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 | 319,100円 | +3.6% | +6.7% | 3.29% | 16.01倍 | 1.16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 | 131,000円 | +5.0% | -2.3% | 1.91% | 20.66倍 | 2.42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 | 939,500円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.95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 | 300,600円 | +4.3% | +1.0% | 2.33% | 16.04倍 | 1.84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 | 268,000円 | +1.3% | -1.8% | 2.46% | 16.03倍 | 1.37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
