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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 10,320 | 10,400 | 10,190 | 10,260 | -160 | -1.5% | 517,600 |
| 2016/11/07 | 10,410 | 10,440 | 10,200 | 10,420 | +70 | +0.7% | 519,900 |
| 2016/11/04 | 10,250 | 10,370 | 10,210 | 10,350 | -60 | -0.6% | 396,000 |
| 2016/11/02 | 10,430 | 10,510 | 10,340 | 10,410 | -150 | -1.4% | 477,200 |
| 2016/11/01 | 10,480 | 10,560 | 10,400 | 10,560 | +80 | +0.8% | 438,600 |
| 2016/10/31 | 10,320 | 10,490 | 10,290 | 10,480 | +210 | +2% | 449,300 |
| 2016/10/28 | 10,430 | 10,440 | 10,230 | 10,270 | -210 | -2% | 639,700 |
| 2016/10/27 | 10,450 | 10,540 | 10,440 | 10,480 | ±0 | ±0% | 412,300 |
| 2016/10/26 | 10,420 | 10,500 | 10,360 | 10,480 | +40 | +0.4% | 390,800 |
| 2016/10/25 | 10,500 | 10,500 | 10,410 | 10,440 | -30 | -0.3% | 457,300 |
| 2016/10/24 | 10,410 | 10,520 | 10,400 | 10,470 | +80 | +0.8% | 267,100 |
| 2016/10/21 | 10,470 | 10,480 | 10,380 | 10,390 | -90 | -0.9% | 390,900 |
| 2016/10/20 | 10,410 | 10,500 | 10,410 | 10,480 | +30 | +0.3% | 373,600 |
| 2016/10/19 | 10,410 | 10,560 | 10,390 | 10,450 | +40 | +0.4% | 434,600 |
| 2016/10/18 | 10,280 | 10,420 | 10,260 | 10,410 | +160 | +1.6% | 438,500 |
| 2016/10/17 | 10,260 | 10,270 | 10,150 | 10,250 | +10 | +0.1% | 380,100 |
| 2016/10/14 | 10,360 | 10,420 | 10,200 | 10,240 | +30 | +0.3% | 526,100 |
| 2016/10/13 | 10,130 | 10,220 | 10,100 | 10,210 | +110 | +1.1% | 415,100 |
| 2016/10/12 | 10,190 | 10,290 | 10,090 | 10,100 | +20 | +0.2% | 561,200 |
| 2016/10/11 | 10,120 | 10,160 | 10,030 | 10,080 | -50 | -0.5% | 366,600 |
| 2016/10/07 | 10,180 | 10,220 | 10,060 | 10,130 | +50 | +0.5% | 452,800 |
| 2016/10/06 | 10,020 | 10,120 | 9,930 | 10,080 | +80 | +0.8% | 439,500 |
| 2016/10/05 | 10,110 | 10,140 | 9,970 | 10,000 | -170 | -1.7% | 427,800 |
| 2016/10/04 | 10,190 | 10,220 | 10,030 | 10,170 | -120 | -1.2% | 435,700 |
| 2016/10/03 | 10,090 | 10,420 | 10,070 | 10,290 | +300 | +3% | 611,200 |
| 2016/09/30 | 9,830 | 10,030 | 9,770 | 9,990 | +90 | +0.9% | 668,300 |
| 2016/09/29 | 10,000 | 10,030 | 9,840 | 9,900 | -40 | -0.4% | 445,400 |
| 2016/09/28 | 9,950 | 10,000 | 9,890 | 9,940 | -40 | -0.4% | 483,400 |
| 2016/09/27 | 9,700 | 9,980 | 9,700 | 9,980 | +220 | +2.3% | 535,500 |
| 2016/09/26 | 9,850 | 9,930 | 9,730 | 9,760 | -110 | -1.1% | 416,400 |
| 2016/09/23 | 9,790 | 9,960 | 9,720 | 9,870 | +130 | +1.3% | 551,000 |
| 2016/09/21 | 9,570 | 9,750 | 9,550 | 9,740 | +180 | +1.9% | 446,600 |
| 2016/09/20 | 9,550 | 9,670 | 9,480 | 9,560 | -60 | -0.6% | 495,500 |
| 2016/09/16 | 9,630 | 9,680 | 9,510 | 9,620 | +40 | +0.4% | 581,800 |
| 2016/09/15 | 9,590 | 9,700 | 9,550 | 9,580 | +110 | +1.2% | 619,500 |
| 2016/09/14 | 9,570 | 9,600 | 9,440 | 9,470 | -110 | -1.1% | 386,700 |
| 2016/09/13 | 9,470 | 9,600 | 9,450 | 9,580 | +50 | +0.5% | 395,000 |
| 2016/09/12 | 9,420 | 9,590 | 9,410 | 9,530 | -50 | -0.5% | 443,400 |
| 2016/09/09 | 9,900 | 9,900 | 9,510 | 9,580 | -300 | -3% | 847,500 |
| 2016/09/08 | 9,760 | 9,900 | 9,760 | 9,880 | +50 | +0.5% | 590,500 |
| 2016/09/07 | 9,730 | 9,920 | 9,700 | 9,830 | +200 | +2.1% | 999,900 |
| 2016/09/06 | 9,380 | 9,660 | 9,320 | 9,630 | +220 | +2.3% | 806,600 |
| 2016/09/05 | 9,490 | 9,490 | 9,320 | 9,410 | -70 | -0.7% | 611,700 |
| 2016/09/02 | 9,410 | 9,620 | 9,400 | 9,480 | +100 | +1.1% | 655,800 |
| 2016/09/01 | 9,380 | 9,410 | 9,290 | 9,380 | +70 | +0.8% | 735,000 |
| 2016/08/31 | 9,440 | 9,440 | 9,140 | 9,310 | -110 | -1.2% | 1,263,800 |
| 2016/08/30 | 9,400 | 9,430 | 9,290 | 9,420 | +20 | +0.2% | 702,100 |
| 2016/08/29 | 9,660 | 9,680 | 9,340 | 9,400 | -130 | -1.4% | 887,900 |
| 2016/08/26 | 9,630 | 9,630 | 9,460 | 9,530 | -130 | -1.3% | 697,900 |
| 2016/08/25 | 9,780 | 9,800 | 9,630 | 9,660 | -70 | -0.7% | 530,500 |
2151～
2200
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 | 309,900円 | +3.6% | +6.7% | 3.39% | 15.56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 | 127,900円 | +5.0% | -2.3% | 1.95% | 20.12倍 | 2.36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 | 1,025,000円 | +7.4% | +0.1% | 1.95% | 16.44倍 | 2.11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 | 278,100円 | +4.3% | +1.0% | 2.52% | 14.65倍 | 1.68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 | 243,000円 | -0.9% | -8.4% | 2.72% | 15.66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
