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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 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 |
| 2017/07/21 | 8,820 | 8,840 | 8,780 | 8,810 | -30 | -0.3% | 437,100 |
| 2017/07/20 | 8,850 | 8,880 | 8,820 | 8,840 | +10 | +0.1% | 398,200 |
| 2017/07/19 | 8,820 | 8,890 | 8,800 | 8,830 | ±0 | ±0% | 469,600 |
| 2017/07/18 | 8,950 | 8,950 | 8,820 | 8,830 | -90 | -1% | 436,100 |
| 2017/07/14 | 8,890 | 8,950 | 8,870 | 8,920 | +30 | +0.3% | 414,600 |
| 2017/07/13 | 8,950 | 8,970 | 8,890 | 8,890 | -50 | -0.6% | 542,500 |
| 2017/07/12 | 8,990 | 9,010 | 8,930 | 8,940 | -50 | -0.6% | 365,700 |
| 2017/07/11 | 8,940 | 9,000 | 8,920 | 8,990 | +50 | +0.6% | 364,000 |
| 2017/07/10 | 8,970 | 8,990 | 8,930 | 8,940 | ±0 | ±0% | 348,800 |
| 2017/07/07 | 8,950 | 8,960 | 8,920 | 8,940 | -80 | -0.9% | 582,800 |
| 2017/07/06 | 9,040 | 9,140 | 8,980 | 9,020 | +10 | +0.1% | 521,500 |
| 2017/07/05 | 9,010 | 9,010 | 8,890 | 9,010 | -20 | -0.2% | 615,400 |
| 2017/07/04 | 9,090 | 9,110 | 9,020 | 9,030 | -40 | -0.4% | 436,400 |
| 2017/07/03 | 9,120 | 9,170 | 9,050 | 9,070 | -40 | -0.4% | 374,000 |
| 2017/06/30 | 9,160 | 9,170 | 9,070 | 9,110 | -100 | -1.1% | 422,800 |
| 2017/06/29 | 9,160 | 9,220 | 9,150 | 9,210 | +40 | +0.4% | 238,400 |
| 2017/06/28 | 9,250 | 9,270 | 9,160 | 9,170 | -90 | -1% | 369,900 |
| 2017/06/27 | 9,290 | 9,340 | 9,260 | 9,260 | -10 | -0.1% | 243,300 |
| 2017/06/26 | 9,230 | 9,290 | 9,210 | 9,270 | -10 | -0.1% | 229,100 |
| 2017/06/23 | 9,410 | 9,430 | 9,280 | 9,280 | -130 | -1.4% | 311,500 |
| 2017/06/22 | 9,450 | 9,480 | 9,390 | 9,410 | -30 | -0.3% | 459,400 |
| 2017/06/21 | 9,360 | 9,460 | 9,360 | 9,440 | +80 | +0.9% | 452,800 |
1951～
2000
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% | 15.49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 | 1.69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
