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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 20,110 | 20,330 | 19,910 | 20,060 | -110 | -0.5% | 288,400 |
| 2015/08/13 | 19,430 | 20,300 | 19,220 | 20,170 | +800 | +4.1% | 575,100 |
| 2015/08/12 | 19,620 | 19,830 | 19,110 | 19,370 | -400 | -2% | 457,200 |
| 2015/08/11 | 20,550 | 20,630 | 19,440 | 19,770 | -940 | -4.5% | 775,500 |
| 2015/08/10 | 20,530 | 20,800 | 20,260 | 20,710 | -60 | -0.3% | 393,400 |
| 2015/08/07 | 20,420 | 20,880 | 19,840 | 20,770 | +50 | +0.2% | 732,000 |
| 2015/08/06 | 19,710 | 21,320 | 19,400 | 20,720 | +3,010 | +17% | 1,768,500 |
| 2015/08/05 | 17,590 | 17,880 | 17,510 | 17,710 | +90 | +0.5% | 382,000 |
| 2015/08/04 | 17,750 | 17,930 | 17,540 | 17,620 | -110 | -0.6% | 319,500 |
| 2015/08/03 | 17,470 | 17,780 | 17,400 | 17,730 | +100 | +0.6% | 251,900 |
| 2015/07/31 | 17,600 | 17,670 | 17,280 | 17,630 | +60 | +0.3% | 304,500 |
| 2015/07/30 | 17,750 | 17,790 | 17,460 | 17,570 | -90 | -0.5% | 467,700 |
| 2015/07/29 | 17,320 | 17,720 | 17,320 | 17,660 | +520 | +3% | 553,500 |
| 2015/07/28 | 16,500 | 17,230 | 16,500 | 17,140 | +420 | +2.5% | 426,800 |
| 2015/07/27 | 17,000 | 17,180 | 16,660 | 16,720 | -440 | -2.6% | 296,800 |
| 2015/07/24 | 17,250 | 17,260 | 17,000 | 17,160 | -90 | -0.5% | 178,200 |
| 2015/07/23 | 16,990 | 17,300 | 16,930 | 17,250 | +400 | +2.4% | 243,700 |
| 2015/07/22 | 16,960 | 17,090 | 16,850 | 16,850 | -110 | -0.6% | 182,700 |
| 2015/07/21 | 17,120 | 17,140 | 16,920 | 16,960 | -90 | -0.5% | 252,900 |
| 2015/07/17 | 17,140 | 17,190 | 16,990 | 17,050 | -90 | -0.5% | 277,300 |
| 2015/07/16 | 16,930 | 17,150 | 16,850 | 17,140 | +340 | +2% | 303,200 |
| 2015/07/15 | 16,500 | 16,800 | 16,390 | 16,800 | +360 | +2.2% | 261,400 |
| 2015/07/14 | 16,600 | 16,680 | 16,360 | 16,440 | ±0 | ±0% | 265,300 |
| 2015/07/13 | 16,280 | 16,480 | 16,220 | 16,440 | +360 | +2.2% | 272,800 |
| 2015/07/10 | 16,000 | 16,400 | 15,950 | 16,080 | +170 | +1.1% | 384,300 |
| 2015/07/09 | 15,600 | 15,990 | 15,400 | 15,910 | -110 | -0.7% | 452,700 |
| 2015/07/08 | 16,610 | 16,680 | 16,020 | 16,020 | -590 | -3.6% | 475,200 |
| 2015/07/07 | 16,300 | 16,660 | 16,300 | 16,610 | +450 | +2.8% | 423,500 |
| 2015/07/06 | 16,000 | 16,280 | 15,930 | 16,160 | -80 | -0.5% | 342,200 |
| 2015/07/03 | 16,150 | 16,260 | 16,090 | 16,240 | +150 | +0.9% | 195,500 |
| 2015/07/02 | 16,300 | 16,330 | 16,040 | 16,090 | -100 | -0.6% | 299,900 |
| 2015/07/01 | 15,880 | 16,200 | 15,830 | 16,190 | +390 | +2.5% | 296,400 |
| 2015/06/30 | 15,530 | 15,970 | 15,520 | 15,800 | +270 | +1.7% | 310,800 |
| 2015/06/29 | 15,480 | 15,850 | 15,430 | 15,530 | -460 | -2.9% | 266,500 |
| 2015/06/26 | 15,930 | 16,220 | 15,880 | 15,990 | +110 | +0.7% | 276,400 |
| 2015/06/25 | 15,880 | 15,980 | 15,810 | 15,880 | ±0 | ±0% | 152,200 |
| 2015/06/24 | 15,990 | 16,030 | 15,810 | 15,880 | -50 | -0.3% | 357,100 |
| 2015/06/23 | 15,730 | 15,930 | 15,620 | 15,930 | +220 | +1.4% | 346,100 |
| 2015/06/22 | 15,610 | 15,750 | 15,430 | 15,710 | +50 | +0.3% | 279,800 |
| 2015/06/19 | 15,500 | 15,840 | 15,480 | 15,660 | +340 | +2.2% | 468,800 |
| 2015/06/18 | 15,400 | 15,480 | 15,250 | 15,320 | -60 | -0.4% | 277,100 |
| 2015/06/17 | 15,300 | 15,490 | 15,300 | 15,380 | -10 | -0.1% | 291,300 |
| 2015/06/16 | 15,420 | 15,520 | 15,290 | 15,390 | -20 | -0.1% | 406,600 |
| 2015/06/15 | 15,000 | 15,430 | 14,960 | 15,410 | +290 | +1.9% | 493,000 |
| 2015/06/12 | 15,420 | 15,530 | 15,010 | 15,120 | -180 | -1.2% | 757,000 |
| 2015/06/11 | 14,870 | 15,370 | 14,870 | 15,300 | +520 | +3.5% | 746,700 |
| 2015/06/10 | 14,400 | 14,910 | 14,320 | 14,780 | +350 | +2.4% | 539,200 |
| 2015/06/09 | 14,370 | 14,710 | 14,320 | 14,430 | -60 | -0.4% | 492,800 |
| 2015/06/08 | 14,100 | 14,530 | 14,040 | 14,490 | +450 | +3.2% | 576,900 |
| 2015/06/05 | 13,890 | 14,140 | 13,830 | 14,040 | +10 | +0.1% | 205,900 |
2451～
2500
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 | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50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 | 128,300円 | +5.0% | -2.3% | 1.95% | 20.18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 | 1,023,000円 | +7.4% | +0.1% | 1.96% | 16.41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 | 276,400円 | +4.3% | +1.0% | 2.53% | 14.56倍 | 1.67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 | 243,400円 | -0.9% | -8.4% | 2.71% | 15.69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
