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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 9,610 | 9,680 | 9,550 | 9,580 | +30 | +0.3% | 460,000 |
| 2017/04/04 | 9,580 | 9,690 | 9,510 | 9,550 | -10 | -0.1% | 757,600 |
| 2017/04/03 | 9,340 | 9,570 | 9,340 | 9,560 | +290 | +3.1% | 719,300 |
| 2017/03/31 | 9,420 | 9,450 | 9,270 | 9,270 | -90 | -1% | 701,100 |
| 2017/03/30 | 9,560 | 9,590 | 9,340 | 9,360 | -280 | -2.9% | 619,200 |
| 2017/03/29 | 9,640 | 9,660 | 9,550 | 9,640 | -10 | -0.1% | 559,400 |
| 2017/03/28 | 9,600 | 9,680 | 9,570 | 9,650 | +100 | +1% | 736,300 |
| 2017/03/27 | 9,500 | 9,580 | 9,500 | 9,550 | ±0 | ±0% | 550,800 |
| 2017/03/24 | 9,420 | 9,560 | 9,410 | 9,550 | +130 | +1.4% | 720,700 |
| 2017/03/23 | 9,330 | 9,420 | 9,290 | 9,420 | +70 | +0.7% | 580,100 |
| 2017/03/22 | 9,350 | 9,380 | 9,310 | 9,350 | ±0 | ±0% | 622,000 |
| 2017/03/21 | 9,330 | 9,380 | 9,330 | 9,350 | +20 | +0.2% | 297,000 |
| 2017/03/17 | 9,300 | 9,340 | 9,290 | 9,330 | ±0 | ±0% | 372,600 |
| 2017/03/16 | 9,330 | 9,350 | 9,290 | 9,330 | -20 | -0.2% | 361,800 |
| 2017/03/15 | 9,390 | 9,420 | 9,340 | 9,350 | -30 | -0.3% | 425,700 |
| 2017/03/14 | 9,300 | 9,390 | 9,290 | 9,380 | +90 | +1% | 499,400 |
| 2017/03/13 | 9,240 | 9,330 | 9,220 | 9,290 | +70 | +0.8% | 447,700 |
| 2017/03/10 | 9,110 | 9,270 | 9,100 | 9,220 | +190 | +2.1% | 858,700 |
| 2017/03/09 | 9,020 | 9,050 | 8,990 | 9,030 | +10 | +0.1% | 385,900 |
| 2017/03/08 | 9,060 | 9,090 | 9,010 | 9,020 | -50 | -0.6% | 488,100 |
| 2017/03/07 | 9,030 | 9,120 | 9,020 | 9,070 | +40 | +0.4% | 462,200 |
| 2017/03/06 | 9,010 | 9,060 | 8,970 | 9,030 | -10 | -0.1% | 354,100 |
| 2017/03/03 | 9,100 | 9,180 | 9,000 | 9,040 | -50 | -0.6% | 675,200 |
| 2017/03/02 | 9,090 | 9,140 | 9,020 | 9,090 | +50 | +0.6% | 594,400 |
| 2017/03/01 | 8,980 | 9,070 | 8,960 | 9,040 | +60 | +0.7% | 450,600 |
| 2017/02/28 | 9,070 | 9,100 | 8,980 | 8,980 | -90 | -1% | 566,500 |
| 2017/02/27 | 8,940 | 9,100 | 8,930 | 9,070 | +120 | +1.3% | 760,800 |
| 2017/02/24 | 8,890 | 9,060 | 8,880 | 8,950 | +150 | +1.7% | 1,149,400 |
| 2017/02/23 | 8,730 | 8,800 | 8,710 | 8,800 | +100 | +1.1% | 395,500 |
| 2017/02/22 | 8,710 | 8,730 | 8,670 | 8,700 | ±0 | ±0% | 280,700 |
| 2017/02/21 | 8,670 | 8,730 | 8,660 | 8,700 | +30 | +0.3% | 260,000 |
| 2017/02/20 | 8,690 | 8,700 | 8,640 | 8,670 | -20 | -0.2% | 317,400 |
| 2017/02/17 | 8,680 | 8,720 | 8,610 | 8,690 | +10 | +0.1% | 545,700 |
| 2017/02/16 | 8,790 | 8,790 | 8,670 | 8,680 | -110 | -1.3% | 539,200 |
| 2017/02/15 | 8,880 | 8,900 | 8,760 | 8,790 | -20 | -0.2% | 394,100 |
| 2017/02/14 | 8,970 | 8,990 | 8,810 | 8,810 | -160 | -1.8% | 521,300 |
| 2017/02/13 | 8,870 | 9,030 | 8,860 | 8,970 | +170 | +1.9% | 719,500 |
| 2017/02/10 | 8,830 | 8,850 | 8,780 | 8,800 | +40 | +0.5% | 519,100 |
| 2017/02/09 | 8,700 | 8,790 | 8,690 | 8,760 | +80 | +0.9% | 486,500 |
| 2017/02/08 | 8,900 | 8,940 | 8,670 | 8,680 | -60 | -0.7% | 1,104,700 |
| 2017/02/07 | 8,710 | 8,760 | 8,670 | 8,740 | +20 | +0.2% | 340,100 |
| 2017/02/06 | 8,840 | 8,860 | 8,710 | 8,720 | -110 | -1.2% | 357,800 |
| 2017/02/03 | 8,770 | 8,850 | 8,760 | 8,830 | +80 | +0.9% | 447,800 |
| 2017/02/02 | 8,780 | 8,810 | 8,740 | 8,750 | -70 | -0.8% | 382,400 |
| 2017/02/01 | 8,750 | 8,850 | 8,750 | 8,820 | +80 | +0.9% | 447,900 |
| 2017/01/31 | 8,780 | 8,830 | 8,740 | 8,740 | -70 | -0.8% | 448,800 |
| 2017/01/30 | 8,840 | 8,860 | 8,750 | 8,810 | -30 | -0.3% | 382,400 |
| 2017/01/27 | 8,810 | 8,870 | 8,790 | 8,840 | +30 | +0.3% | 494,700 |
| 2017/01/26 | 8,750 | 8,820 | 8,720 | 8,810 | +70 | +0.8% | 605,800 |
| 2017/01/25 | 8,830 | 8,850 | 8,710 | 8,740 | -10 | -0.1% | 463,400 |
2051～
2100
件表示中 / 3770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 | - | +3.6% | +6.7% | - | - | - |
|
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 | - | +5.0% | -2.3% | - | - | - |
|
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 | - | +7.4% | +0.1% | - | - | - |
|
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 | - | +4.3% | +1.0% | - | - | - |
|
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 | - | -0.9% | -8.4% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
