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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 8,730 | 8,890 | 8,730 | 8,840 | +90 | +1% | 499,700 |
| 2016/05/09 | 8,570 | 8,760 | 8,520 | 8,750 | +250 | +2.9% | 488,000 |
| 2016/05/06 | 8,450 | 8,560 | 8,420 | 8,500 | +130 | +1.6% | 475,000 |
| 2016/05/02 | 8,280 | 8,410 | 8,250 | 8,370 | -210 | -2.4% | 573,400 |
| 2016/04/28 | 8,890 | 8,910 | 8,560 | 8,580 | -240 | -2.7% | 554,500 |
| 2016/04/27 | 8,820 | 8,900 | 8,760 | 8,820 | +70 | +0.8% | 566,600 |
| 2016/04/26 | 8,680 | 8,760 | 8,670 | 8,750 | +20 | +0.2% | 392,100 |
| 2016/04/25 | 8,870 | 8,880 | 8,710 | 8,730 | -100 | -1.1% | 557,300 |
| 2016/04/22 | 8,830 | 8,840 | 8,730 | 8,830 | -40 | -0.5% | 654,500 |
| 2016/04/21 | 8,830 | 8,910 | 8,780 | 8,870 | +190 | +2.2% | 635,000 |
| 2016/04/20 | 8,750 | 8,840 | 8,660 | 8,680 | -80 | -0.9% | 530,500 |
| 2016/04/19 | 8,720 | 8,790 | 8,690 | 8,760 | +220 | +2.6% | 421,800 |
| 2016/04/18 | 8,530 | 8,600 | 8,480 | 8,540 | -220 | -2.5% | 475,700 |
| 2016/04/15 | 8,790 | 8,850 | 8,730 | 8,760 | -130 | -1.5% | 575,900 |
| 2016/04/14 | 8,680 | 8,890 | 8,540 | 8,890 | +280 | +3.3% | 853,500 |
| 2016/04/13 | 8,710 | 8,740 | 8,510 | 8,610 | -70 | -0.8% | 948,100 |
| 2016/04/12 | 8,820 | 8,870 | 8,680 | 8,680 | -240 | -2.7% | 636,400 |
| 2016/04/11 | 8,980 | 9,060 | 8,820 | 8,920 | -60 | -0.7% | 331,200 |
| 2016/04/08 | 8,770 | 9,100 | 8,760 | 8,980 | +160 | +1.8% | 510,000 |
| 2016/04/07 | 8,740 | 8,840 | 8,660 | 8,820 | +20 | +0.2% | 529,100 |
| 2016/04/06 | 8,850 | 8,870 | 8,730 | 8,800 | -50 | -0.6% | 558,700 |
| 2016/04/05 | 9,030 | 9,140 | 8,850 | 8,850 | -250 | -2.7% | 491,700 |
| 2016/04/04 | 8,940 | 9,200 | 8,910 | 9,100 | +250 | +2.8% | 546,300 |
| 2016/04/01 | 8,950 | 9,000 | 8,810 | 8,850 | -200 | -2.2% | 804,900 |
| 2016/03/31 | 9,350 | 9,350 | 9,040 | 9,050 | -310 | -3.3% | 545,200 |
| 2016/03/30 | 9,330 | 9,490 | 9,320 | 9,360 | +40 | +0.4% | 423,800 |
| 2016/03/29 | 9,220 | 9,400 | 9,180 | 9,320 | +60 | +0.6% | 448,200 |
| 2016/03/28 | 9,130 | 9,270 | 9,110 | 9,260 | +210 | +2.3% | 568,200 |
| 2016/03/25 | 9,110 | 9,190 | 9,040 | 9,050 | ±0 | ±0% | 350,400 |
| 2016/03/24 | 8,840 | 9,110 | 8,840 | 9,050 | +100 | +1.1% | 486,500 |
| 2016/03/23 | 8,920 | 9,060 | 8,920 | 8,950 | +20 | +0.2% | 307,700 |
| 2016/03/22 | 8,910 | 9,010 | 8,850 | 8,930 | +130 | +1.5% | 466,200 |
| 2016/03/18 | 8,900 | 8,930 | 8,750 | 8,800 | -180 | -2% | 750,200 |
| 2016/03/17 | 9,090 | 9,100 | 8,950 | 8,980 | -150 | -1.6% | 830,600 |
| 2016/03/16 | 8,920 | 9,210 | 8,920 | 9,130 | +200 | +2.2% | 644,800 |
| 2016/03/15 | 8,960 | 9,010 | 8,900 | 8,930 | -50 | -0.6% | 401,100 |
| 2016/03/14 | 8,980 | 9,000 | 8,910 | 8,980 | +30 | +0.3% | 365,900 |
| 2016/03/11 | 8,850 | 9,030 | 8,800 | 8,950 | ±0 | ±0% | 860,400 |
| 2016/03/10 | 8,970 | 9,000 | 8,830 | 8,950 | +60 | +0.7% | 502,600 |
| 2016/03/09 | 8,740 | 8,940 | 8,740 | 8,890 | +160 | +1.8% | 692,400 |
| 2016/03/08 | 8,810 | 8,900 | 8,610 | 8,730 | -90 | -1% | 758,300 |
| 2016/03/07 | 8,920 | 8,940 | 8,780 | 8,820 | -170 | -1.9% | 868,600 |
| 2016/03/04 | 9,020 | 9,080 | 8,850 | 8,990 | -100 | -1.1% | 703,100 |
| 2016/03/03 | 9,090 | 9,130 | 9,000 | 9,090 | -130 | -1.4% | 638,600 |
| 2016/03/02 | 9,250 | 9,290 | 9,090 | 9,220 | +220 | +2.4% | 502,300 |
| 2016/03/01 | 9,000 | 9,050 | 8,880 | 9,000 | -60 | -0.7% | 579,600 |
| 2016/02/29 | 9,450 | 9,470 | 9,060 | 9,060 | -310 | -3.3% | 598,200 |
| 2016/02/26 | 9,490 | 9,610 | 9,360 | 9,370 | -30 | -0.3% | 497,500 |
| 2016/02/25 | 9,260 | 9,450 | 9,260 | 9,400 | +140 | +1.5% | 434,500 |
| 2016/02/24 | 9,180 | 9,390 | 9,120 | 9,260 | +70 | +0.8% | 578,200 |
2201～
2250
件表示中 / 3696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 | 323,600円 | +3.6% | +6.7% | 3.24% | 16.23倍 | 1.17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 |
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.18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 | 324,900円 | +4.3% | +1.0% | 2.15% | 17.52倍 | 2.01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 |
| 山崎パン | 336,500円 | +2.5% | +3.9% | 1.49% | 17.97倍 | 1.61倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 795,900円 | +0.2% | +72.8% | 0.75% | 56.38倍 | 3.16倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
