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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 9,330 | 9,410 | 9,310 | 9,360 | +50 | +0.5% | 341,600 |
| 2017/06/19 | 9,240 | 9,350 | 9,220 | 9,310 | +60 | +0.6% | 273,100 |
| 2017/06/16 | 9,310 | 9,310 | 9,210 | 9,250 | -20 | -0.2% | 517,200 |
| 2017/06/15 | 9,320 | 9,410 | 9,260 | 9,270 | -50 | -0.5% | 428,500 |
| 2017/06/14 | 9,190 | 9,350 | 9,180 | 9,320 | +150 | +1.6% | 518,500 |
| 2017/06/13 | 9,210 | 9,260 | 9,160 | 9,170 | -40 | -0.4% | 390,500 |
| 2017/06/12 | 9,180 | 9,230 | 9,140 | 9,210 | +30 | +0.3% | 303,200 |
| 2017/06/09 | 9,270 | 9,310 | 9,180 | 9,180 | -120 | -1.3% | 562,700 |
| 2017/06/08 | 9,500 | 9,500 | 9,290 | 9,300 | -200 | -2.1% | 683,700 |
| 2017/06/07 | 9,500 | 9,550 | 9,480 | 9,500 | +20 | +0.2% | 510,900 |
| 2017/06/06 | 9,410 | 9,490 | 9,400 | 9,480 | +70 | +0.7% | 508,800 |
| 2017/06/05 | 9,350 | 9,410 | 9,320 | 9,410 | +90 | +1% | 473,800 |
| 2017/06/02 | 9,290 | 9,330 | 9,250 | 9,320 | +60 | +0.6% | 731,900 |
| 2017/06/01 | 9,080 | 9,260 | 9,080 | 9,260 | +200 | +2.2% | 599,500 |
| 2017/05/31 | 9,000 | 9,060 | 8,980 | 9,060 | ±0 | ±0% | 1,454,400 |
| 2017/05/30 | 9,070 | 9,100 | 9,000 | 9,060 | -20 | -0.2% | 351,900 |
| 2017/05/29 | 9,090 | 9,130 | 9,070 | 9,080 | +20 | +0.2% | 258,800 |
| 2017/05/26 | 9,100 | 9,140 | 9,030 | 9,060 | -20 | -0.2% | 426,300 |
| 2017/05/25 | 9,130 | 9,160 | 9,020 | 9,080 | -40 | -0.4% | 687,500 |
| 2017/05/24 | 9,300 | 9,330 | 9,070 | 9,120 | -180 | -1.9% | 1,109,800 |
| 2017/05/23 | 9,280 | 9,350 | 9,250 | 9,300 | -30 | -0.3% | 663,400 |
| 2017/05/22 | 9,350 | 9,380 | 9,290 | 9,330 | -50 | -0.5% | 507,300 |
| 2017/05/19 | 9,410 | 9,470 | 9,330 | 9,380 | -30 | -0.3% | 486,900 |
| 2017/05/18 | 9,420 | 9,520 | 9,300 | 9,410 | -10 | -0.1% | 694,000 |
| 2017/05/17 | 9,360 | 9,490 | 9,350 | 9,420 | +50 | +0.5% | 614,300 |
| 2017/05/16 | 9,370 | 9,500 | 9,350 | 9,370 | +70 | +0.8% | 736,300 |
| 2017/05/15 | 9,510 | 9,610 | 9,260 | 9,300 | -210 | -2.2% | 999,700 |
| 2017/05/12 | 9,690 | 9,730 | 9,500 | 9,510 | -140 | -1.5% | 599,200 |
| 2017/05/11 | 9,650 | 9,710 | 9,600 | 9,650 | +10 | +0.1% | 336,000 |
| 2017/05/10 | 9,650 | 9,670 | 9,580 | 9,640 | -60 | -0.6% | 471,900 |
| 2017/05/09 | 9,650 | 9,790 | 9,650 | 9,700 | +50 | +0.5% | 600,900 |
| 2017/05/08 | 9,470 | 9,660 | 9,450 | 9,650 | +250 | +2.7% | 848,600 |
| 2017/05/02 | 9,490 | 9,550 | 9,390 | 9,400 | -50 | -0.5% | 890,100 |
| 2017/05/01 | 9,480 | 9,530 | 9,440 | 9,450 | -10 | -0.1% | 460,500 |
| 2017/04/28 | 9,450 | 9,520 | 9,430 | 9,460 | +40 | +0.4% | 663,800 |
| 2017/04/27 | 9,350 | 9,470 | 9,350 | 9,420 | +20 | +0.2% | 472,900 |
| 2017/04/26 | 9,450 | 9,460 | 9,350 | 9,400 | -20 | -0.2% | 360,500 |
| 2017/04/25 | 9,420 | 9,440 | 9,340 | 9,420 | +20 | +0.2% | 351,300 |
| 2017/04/24 | 9,340 | 9,420 | 9,310 | 9,400 | +150 | +1.6% | 435,700 |
| 2017/04/21 | 9,360 | 9,390 | 9,230 | 9,250 | -170 | -1.8% | 807,700 |
| 2017/04/20 | 9,530 | 9,550 | 9,390 | 9,420 | -180 | -1.9% | 542,500 |
| 2017/04/19 | 9,550 | 9,650 | 9,520 | 9,600 | +50 | +0.5% | 471,100 |
| 2017/04/18 | 9,570 | 9,600 | 9,470 | 9,550 | -40 | -0.4% | 468,600 |
| 2017/04/17 | 9,410 | 9,610 | 9,410 | 9,590 | +140 | +1.5% | 508,900 |
| 2017/04/14 | 9,530 | 9,570 | 9,380 | 9,450 | -50 | -0.5% | 729,100 |
| 2017/04/13 | 9,500 | 9,550 | 9,460 | 9,500 | -10 | -0.1% | 454,200 |
| 2017/04/12 | 9,470 | 9,540 | 9,430 | 9,510 | +40 | +0.4% | 508,600 |
| 2017/04/11 | 9,440 | 9,520 | 9,390 | 9,470 | +30 | +0.3% | 471,900 |
| 2017/04/10 | 9,530 | 9,580 | 9,400 | 9,440 | -90 | -0.9% | 431,800 |
| 2017/04/07 | 9,410 | 9,570 | 9,350 | 9,530 | +110 | +1.2% | 833,000 |
2001～
2050
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
