2269 明治 HD

2269
2019/02/22
時価
1兆3344億円
PER 予
17.85倍
2010年以降
14.06-41.68倍
(2010-2018年)
PBR
2.5倍
2010年以降
0.73-3.96倍
(2010-2018年)
配当 予
1.49%
ROE 予
13.99%
ROA 予
6.93%
資料
Link

イベントチャート

2018/09/25~2019/02/22

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
02/228,7408,8208,7208,740+0.23%296,7001兆3344億+2.01%
02/218,6808,7608,6208,720-0.11%311,4001兆3313億+1.92%
02/208,7208,7508,6808,7300%416,0001兆3329億+2.13%
02/198,7408,7608,6708,730-0.34%553,7001兆3329億+2.09%
02/188,7408,7808,6808,760+1.62%368,8001兆3375億+2.42%
02/158,6308,6708,5508,620-0.81%357,5001兆3161億+0.71%
02/15(5%ルール)Capital International Limited(0.01%)Capital Guardian Trust Company(0.47%)Capital Research and Management Company(3.2%)キャピタル・インターナショナル(0.05%)
02/148,7008,7408,6808,690-0.23%438,1001兆3268億+1.35%
02/138,7008,7208,6608,710-0.11%610,6001兆3298億+1.56%
02/128,7508,7908,6908,720+0.58%784,6001兆3313億+1.62%
02/088,7008,7908,6108,670+4.84%826,3001兆3237億+0.95%
02/07(IR情報)15:30 2019年3月期第3四半期決算短信[日本基準](連結)
02/078,4508,4708,2208,270-3.39%472,0001兆2626億-3.83%
02/068,5308,6008,5108,560+0.23%321,9001兆3069億-0.78%
02/058,5408,5808,4708,540+0.71%473,6001兆3039億-1.01%
02/048,4308,5408,4208,480+0.83%250,4001兆2947億-1.66%
02/018,4108,4908,3808,4100%249,0001兆2840億-2.58%
01/318,5008,5108,3708,410+0.6%332,6001兆2840億-2.79%
01/308,4108,4708,3408,360-1.18%390,5001兆2764億-3.61%
01/298,3108,4708,3008,460+1.2%292,8001兆2917億-2.67%
01/288,4008,4408,3408,360-1.07%248,3001兆2764億-4.05%
01/258,4208,5308,4108,450-0.47%300,4001兆2901億-3.23%
01/248,5608,5608,4608,490-0.35%248,0001兆2962億-2.99%
01/238,6308,6308,5008,520-0.93%233,6001兆3008億-2.84%
01/228,6208,6908,5908,600+0.12%236,9001兆3130億-2.04%
01/218,5708,5908,5008,590-0.23%256,9001兆3115億-2.21%
01/188,4708,6808,4708,610+2.14%320,6001兆3146億-2.16%
01/178,4808,5108,3908,430-1.17%406,6001兆2871億-4.28%
01/168,6108,6208,3008,530-3.18%916,3001兆3023億-3.36%
01/158,7008,8208,6308,810+0.34%363,1001兆3451億-0.37%
01/118,9808,9808,7708,780-1.35%457,0001兆3405億-0.79%
01/108,9709,0208,8308,900-1.11%386,8001兆3588億+0.5%
01/098,8909,0208,8609,000+2.97%575,0001兆3741億+1.65%
01/088,9108,9408,7308,740-1.02%555,7001兆3344億-1.33%
01/079,0409,0408,7908,830-0.67%646,4001兆3481億-0.5%
01/048,8108,9308,7508,890-0.78%585,4001兆3573億+0.08%
2018
12/288,9808,9908,8408,960-0.11%447,7001兆3680億+0.8%
12/278,7109,0008,6908,970+4.79%685,3001兆3695億+0.91%
12/268,4908,6708,4208,560+1.54%574,9001兆3069億-3.61%
12/258,6108,6308,3208,430-3.55%557,6001兆2871億-5.13%
12/218,9008,9108,6608,740-1.24%590,9001兆3344億-1.76%
12/209,0009,0408,7708,850-1.23%616,8001兆3512億-0.48%
12/198,9309,0008,8608,960+1.36%544,9001兆3680億+0.87%
12/188,9909,0408,7908,840-1.67%634,1001兆3497億-0.29%
12/178,8809,0008,8808,990+1.81%449,3001兆3726億+1.46%
12/148,9109,0008,8308,830-1.34%634,1001兆3481億-0.18%
12/14(5%ルール)三井住友信託銀行(1.16%)日興アセットマネジメント(1.66%)三井住友トラスト・アセットマネジメント(2.84%)
12/138,9508,9608,8408,950+0.34%368,3001兆3665億+1.39%
12/128,8308,9408,8008,920+1.83%395,8001兆3619億+1.63%
12/118,7808,8308,7008,760+0.46%369,6001兆3375億+0.37%
12/108,8408,8608,6708,720-3%323,2001兆3313億+0.48%
12/078,7509,0008,7208,990+2.28%387,9001兆3726億+4.16%
12/068,9108,9508,7508,790-1.68%344,8001兆3420億+2.54%
12/058,8508,9708,7608,940+0.22%354,3001兆3649億+4.93%
12/049,0209,0608,9108,920-0.78%321,0001兆3619億+5.44%
12/038,9409,0508,9208,990+0.67%311,9001兆3726億+7.02%
11/308,8909,0008,8208,930+0.9%745,5001兆3634億+7.14%
11/299,1109,1108,8408,850-2.64%567,5001兆3512億+6.97%
11/289,2009,2409,0809,090-0.66%464,9001兆3878億+10.6%
11/279,0909,1709,0709,150+1.1%420,4001兆3970億+12.27%
11/269,0709,0908,9809,050+0.11%436,0001兆3817億+11.88%
11/228,9809,0408,9709,040+0.78%454,0001兆3802億+12.62%
11/218,8308,9708,7808,970+2.4%666,5001兆3695億+12.58%
11/208,6908,7908,6608,760+0.92%500,8001兆3375億+10.7%
11/198,7008,7008,5908,680-0.34%250,8001兆3252億+10.42%
11/168,6708,7308,6108,710+0.69%438,5001兆3298億+11.52%
11/158,6008,6508,5108,650+0.7%394,6001兆3207億+11.43%
11/148,5808,6408,5408,590+0.59%359,9001兆3115億+11.28%
11/138,5708,5708,4308,540-1.95%465,5001兆3039億+11.15%
11/128,5908,7208,4708,710+1.16%425,9001兆3298億+13.92%
11/098,4308,7708,4108,610+2.99%1,256,7001兆3146億+13.17%
11/08(IR情報)15:00 (訂正)「2019年3月期」第2四半期決算短信[日本基準](連結)」補足説明資料の一部訂正について
11/088,1108,5608,1108,360+8.43%1,837,3001兆2764億+10.44%
11/07(IR情報)15:30 2019年3月期第2四半期決算短信[日本基準](連結)
11/077,7207,7607,6307,710+0.26%623,3001兆1771億+2.17%
11/067,5207,7007,5007,690+2.53%314,0001兆1741億+1.88%
11/057,5207,5307,4407,500-0.66%282,7001兆1451億-0.64%
11/027,5207,5607,3907,550+0.4%523,0001兆1527億-0.04%
11/017,5207,6207,5007,520+0.27%316,2001兆1481億-0.44%
10/317,4407,5307,4107,500+0.81%509,3001兆1451億-0.78%
10/307,4107,5207,3907,440+0.4%1,168,7001兆1359億-1.67%
10/297,3807,5007,3707,410+0.68%281,4001兆1313億-2.14%
10/267,4007,4507,3307,360-0.27%445,3001兆1237億-2.8%
10/257,4107,4607,3507,380-1.73%430,8001兆1268億-2.59%
10/247,4407,5507,3907,510+2.04%365,8001兆1466億-0.9%
10/237,4907,4907,3507,360-3.41%421,2001兆1237億-2.71%
10/227,5507,6507,5107,620+1.46%261,4001兆1634億+0.73%
10/197,5207,5307,4307,510-0.53%250,7001兆1466億-0.56%
10/187,5907,5907,5307,550-0.79%303,7001兆1527億+0.09%
10/177,5007,6307,5007,610+2.01%276,0001兆1619億+1.05%
10/167,3807,4607,3507,460+0.81%338,4001兆1390億-0.76%
10/157,5307,5307,4007,400-1.73%323,1001兆1298億-1.46%
10/15(5%ルール)三井住友信託銀行(1.16%)日興アセットマネジメント(1.45%)三井住友トラスト・アセットマネジメント(2.74%)
10/127,5007,5507,4607,530-0.26%478,7001兆1497億+0.32%
10/117,5307,5907,5107,550-1.95%436,1001兆1527億+0.67%
10/107,6407,7507,6307,700+1.05%324,4001兆1756億+2.74%
10/097,6907,6907,5707,620-1.55%471,9001兆1634億+1.84%
10/057,7007,7707,6807,740+0.91%384,4001兆1817億+3.56%
10/047,7407,7607,6207,670-1.03%547,9001兆1710億+2.76%
10/037,7907,8207,7007,750-0.26%358,4001兆1832億+3.94%
10/027,7607,7907,7207,770+1.17%539,2001兆1863億+4.3%
10/017,7007,7307,6507,680+0.66%296,0001兆1726億+3.2%
09/287,6407,7007,5807,630+0.93%419,6001兆1649億+2.64%
09/277,6507,6607,5507,560-1.43%416,7001兆1542億+1.78%
09/267,6307,6907,5407,670-0.13%476,5001兆1710億+3.3%
09/257,5707,6907,4807,680+1.32%733,7001兆1726億+3.5%