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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 8,880 | 8,920 | 8,850 | 8,860 | -80 | -0.9% | 409,200 |
| 2017/10/02 | 8,900 | 8,940 | 8,870 | 8,940 | +20 | +0.2% | 328,600 |
| 2017/09/29 | 8,880 | 8,930 | 8,850 | 8,920 | +30 | +0.3% | 366,600 |
| 2017/09/28 | 8,860 | 8,900 | 8,820 | 8,890 | -60 | -0.7% | 441,800 |
| 2017/09/27 | 8,890 | 8,950 | 8,820 | 8,950 | -30 | -0.3% | 449,200 |
| 2017/09/26 | 8,900 | 8,990 | 8,900 | 8,980 | +100 | +1.1% | 559,900 |
| 2017/09/25 | 8,880 | 8,890 | 8,840 | 8,880 | +40 | +0.5% | 353,600 |
| 2017/09/22 | 8,730 | 8,850 | 8,710 | 8,840 | +150 | +1.7% | 448,200 |
| 2017/09/21 | 8,700 | 8,740 | 8,680 | 8,690 | -10 | -0.1% | 306,200 |
| 2017/09/20 | 8,720 | 8,730 | 8,670 | 8,700 | -40 | -0.5% | 332,000 |
| 2017/09/19 | 8,700 | 8,750 | 8,680 | 8,740 | +100 | +1.2% | 329,900 |
| 2017/09/15 | 8,650 | 8,680 | 8,610 | 8,640 | -30 | -0.3% | 509,900 |
| 2017/09/14 | 8,660 | 8,710 | 8,650 | 8,670 | -20 | -0.2% | 207,700 |
| 2017/09/13 | 8,720 | 8,720 | 8,660 | 8,690 | -10 | -0.1% | 212,000 |
| 2017/09/12 | 8,700 | 8,700 | 8,630 | 8,700 | +50 | +0.6% | 235,400 |
| 2017/09/11 | 8,690 | 8,690 | 8,610 | 8,650 | +50 | +0.6% | 275,600 |
| 2017/09/08 | 8,600 | 8,630 | 8,500 | 8,600 | -100 | -1.1% | 690,300 |
| 2017/09/07 | 8,630 | 8,700 | 8,570 | 8,700 | +90 | +1% | 445,400 |
| 2017/09/06 | 8,650 | 8,660 | 8,600 | 8,610 | -40 | -0.5% | 676,500 |
| 2017/09/05 | 8,740 | 8,740 | 8,630 | 8,650 | -80 | -0.9% | 382,700 |
| 2017/09/04 | 8,780 | 8,780 | 8,700 | 8,730 | -40 | -0.5% | 266,400 |
| 2017/09/01 | 8,820 | 8,820 | 8,750 | 8,770 | +10 | +0.1% | 197,600 |
| 2017/08/31 | 8,790 | 8,820 | 8,750 | 8,760 | -50 | -0.6% | 260,300 |
| 2017/08/30 | 8,740 | 8,810 | 8,720 | 8,810 | +120 | +1.4% | 326,000 |
| 2017/08/29 | 8,700 | 8,740 | 8,670 | 8,690 | -90 | -1% | 284,500 |
| 2017/08/28 | 8,730 | 8,780 | 8,700 | 8,780 | +70 | +0.8% | 217,900 |
| 2017/08/25 | 8,720 | 8,750 | 8,710 | 8,710 | -30 | -0.3% | 232,800 |
| 2017/08/24 | 8,750 | 8,770 | 8,700 | 8,740 | -10 | -0.1% | 282,100 |
| 2017/08/23 | 8,810 | 8,830 | 8,750 | 8,750 | -60 | -0.7% | 369,000 |
| 2017/08/22 | 8,880 | 8,880 | 8,800 | 8,810 | -100 | -1.1% | 352,400 |
| 2017/08/21 | 8,900 | 8,940 | 8,890 | 8,910 | -70 | -0.8% | 415,900 |
| 2017/08/18 | 8,870 | 9,010 | 8,830 | 8,980 | +50 | +0.6% | 591,500 |
| 2017/08/17 | 8,930 | 8,940 | 8,890 | 8,930 | -40 | -0.4% | 357,100 |
| 2017/08/16 | 8,980 | 8,990 | 8,920 | 8,970 | +50 | +0.6% | 312,900 |
| 2017/08/15 | 8,830 | 8,950 | 8,790 | 8,920 | +120 | +1.4% | 382,500 |
| 2017/08/14 | 8,850 | 8,890 | 8,790 | 8,800 | -120 | -1.3% | 430,900 |
| 2017/08/10 | 8,850 | 8,930 | 8,780 | 8,920 | +120 | +1.4% | 493,800 |
| 2017/08/09 | 8,980 | 9,000 | 8,800 | 8,800 | -200 | -2.2% | 843,300 |
| 2017/08/08 | 8,910 | 9,000 | 8,880 | 9,000 | +90 | +1% | 412,400 |
| 2017/08/07 | 8,910 | 8,920 | 8,870 | 8,910 | +20 | +0.2% | 278,000 |
| 2017/08/04 | 8,940 | 8,950 | 8,860 | 8,890 | -40 | -0.4% | 285,200 |
| 2017/08/03 | 8,860 | 8,930 | 8,840 | 8,930 | +80 | +0.9% | 400,000 |
| 2017/08/02 | 8,860 | 8,870 | 8,800 | 8,850 | -30 | -0.3% | 311,300 |
| 2017/08/01 | 8,800 | 8,890 | 8,780 | 8,880 | +90 | +1% | 311,700 |
| 2017/07/31 | 8,850 | 8,850 | 8,780 | 8,790 | -110 | -1.2% | 475,900 |
| 2017/07/28 | 8,870 | 8,920 | 8,810 | 8,900 | +30 | +0.3% | 349,500 |
| 2017/07/27 | 8,770 | 8,930 | 8,770 | 8,870 | +110 | +1.3% | 460,100 |
| 2017/07/26 | 8,800 | 8,800 | 8,740 | 8,760 | -30 | -0.3% | 363,600 |
| 2017/07/25 | 8,800 | 8,810 | 8,760 | 8,790 | -30 | -0.3% | 448,200 |
| 2017/07/24 | 8,800 | 8,850 | 8,750 | 8,820 | +10 | +0.1% | 408,200 |
1851～
1900
件表示中 / 3693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 | 357,100円 | +4.8% | +9.8% | 2.80% | 19.35倍 | 1.32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 | 139,600円 | +5.0% | -2.3% | 1.79% | 22.08倍 | 2.59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 | 924,500円 | +4.3% | +4.2% | 1.84% | 15.61倍 | 2.04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 |
| ヤクルト | 296,000円 | +1.8% | +2.8% | 2.16% | 17.10倍 | 1.48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 |
| 日清食ＨＤ | 311,700円 | +7.1% | +4.0% | 2.25% | 16.80倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
