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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 8,480 | 8,580 | 8,450 | 8,570 | +50 | +0.6% | 230,500 |
| 2014/08/28 | 8,580 | 8,590 | 8,510 | 8,520 | -140 | -1.6% | 214,600 |
| 2014/08/27 | 8,710 | 8,740 | 8,600 | 8,660 | -50 | -0.6% | 186,000 |
| 2014/08/26 | 8,780 | 8,800 | 8,660 | 8,710 | -50 | -0.6% | 243,600 |
| 2014/08/25 | 8,860 | 8,860 | 8,750 | 8,760 | +20 | +0.2% | 258,000 |
| 2014/08/22 | 8,630 | 8,770 | 8,630 | 8,740 | +150 | +1.7% | 368,000 |
| 2014/08/21 | 8,480 | 8,600 | 8,450 | 8,590 | +140 | +1.7% | 420,900 |
| 2014/08/20 | 8,460 | 8,480 | 8,420 | 8,450 | +10 | +0.1% | 180,900 |
| 2014/08/19 | 8,390 | 8,460 | 8,330 | 8,440 | +90 | +1.1% | 204,700 |
| 2014/08/18 | 8,360 | 8,400 | 8,270 | 8,350 | +50 | +0.6% | 296,200 |
| 2014/08/15 | 8,400 | 8,410 | 8,280 | 8,300 | -170 | -2% | 350,000 |
| 2014/08/14 | 8,420 | 8,500 | 8,350 | 8,470 | ±0 | ±0% | 228,600 |
| 2014/08/13 | 8,420 | 8,480 | 8,360 | 8,470 | +50 | +0.6% | 210,700 |
| 2014/08/12 | 8,470 | 8,490 | 8,370 | 8,420 | -10 | -0.1% | 197,200 |
| 2014/08/11 | 8,390 | 8,450 | 8,280 | 8,430 | +180 | +2.2% | 346,700 |
| 2014/08/08 | 8,280 | 8,520 | 8,130 | 8,250 | -90 | -1.1% | 961,900 |
| 2014/08/07 | 7,820 | 8,350 | 7,810 | 8,340 | +860 | +11.5% | 1,097,900 |
| 2014/08/06 | 7,500 | 7,570 | 7,470 | 7,480 | -30 | -0.4% | 187,400 |
| 2014/08/05 | 7,570 | 7,630 | 7,500 | 7,510 | -50 | -0.7% | 251,900 |
| 2014/08/04 | 7,430 | 7,590 | 7,420 | 7,560 | +130 | +1.7% | 222,400 |
| 2014/08/01 | 7,320 | 7,450 | 7,310 | 7,430 | ±0 | ±0% | 155,400 |
| 2014/07/31 | 7,470 | 7,490 | 7,410 | 7,430 | -30 | -0.4% | 166,700 |
| 2014/07/30 | 7,440 | 7,480 | 7,420 | 7,460 | +10 | +0.1% | 140,700 |
| 2014/07/29 | 7,470 | 7,480 | 7,400 | 7,450 | +30 | +0.4% | 182,800 |
| 2014/07/28 | 7,340 | 7,490 | 7,340 | 7,420 | +60 | +0.8% | 215,100 |
| 2014/07/25 | 7,220 | 7,380 | 7,220 | 7,360 | +140 | +1.9% | 255,300 |
| 2014/07/24 | 7,140 | 7,240 | 7,130 | 7,220 | +110 | +1.5% | 286,500 |
| 2014/07/23 | 7,050 | 7,130 | 7,040 | 7,110 | +90 | +1.3% | 206,200 |
| 2014/07/22 | 6,950 | 7,050 | 6,930 | 7,020 | +70 | +1% | 136,000 |
| 2014/07/18 | 6,920 | 6,960 | 6,880 | 6,950 | -60 | -0.9% | 102,700 |
| 2014/07/17 | 7,020 | 7,040 | 6,990 | 7,010 | ±0 | ±0% | 100,700 |
| 2014/07/16 | 6,970 | 7,050 | 6,970 | 7,010 | -20 | -0.3% | 119,600 |
| 2014/07/15 | 6,980 | 7,040 | 6,960 | 7,030 | +40 | +0.6% | 121,000 |
| 2014/07/14 | 6,920 | 7,000 | 6,890 | 6,990 | +100 | +1.5% | 129,300 |
| 2014/07/11 | 6,820 | 6,940 | 6,820 | 6,890 | -20 | -0.3% | 203,600 |
| 2014/07/10 | 6,960 | 6,970 | 6,910 | 6,910 | -60 | -0.9% | 85,700 |
| 2014/07/09 | 6,890 | 7,000 | 6,860 | 6,970 | +80 | +1.2% | 157,100 |
| 2014/07/08 | 6,860 | 6,940 | 6,840 | 6,890 | -30 | -0.4% | 169,500 |
| 2014/07/07 | 6,940 | 6,970 | 6,910 | 6,920 | -70 | -1% | 113,200 |
| 2014/07/04 | 7,000 | 7,030 | 6,970 | 6,990 | +20 | +0.3% | 134,300 |
| 2014/07/03 | 6,920 | 7,050 | 6,900 | 6,970 | +70 | +1% | 251,700 |
| 2014/07/02 | 6,850 | 6,940 | 6,850 | 6,900 | +70 | +1% | 248,500 |
| 2014/07/01 | 6,750 | 6,850 | 6,710 | 6,830 | +120 | +1.8% | 228,500 |
| 2014/06/30 | 6,680 | 6,730 | 6,660 | 6,710 | +60 | +0.9% | 81,200 |
| 2014/06/27 | 6,740 | 6,750 | 6,610 | 6,650 | -120 | -1.8% | 188,400 |
| 2014/06/26 | 6,800 | 6,800 | 6,730 | 6,770 | ±0 | ±0% | 115,900 |
| 2014/06/25 | 6,770 | 6,800 | 6,740 | 6,770 | ±0 | ±0% | 112,800 |
| 2014/06/24 | 6,730 | 6,800 | 6,730 | 6,770 | +10 | +0.1% | 176,400 |
| 2014/06/23 | 6,730 | 6,760 | 6,680 | 6,760 | +40 | +0.6% | 129,100 |
| 2014/06/20 | 6,700 | 6,750 | 6,680 | 6,720 | -30 | -0.4% | 169,600 |
2501～
2550
件表示中 / 3586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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
