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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 6,790 | 6,890 | 6,670 | 6,670 | -100 | -1.5% | 411,300 |
| 2014/01/22 | 6,730 | 6,770 | 6,670 | 6,770 | +60 | +0.9% | 225,300 |
| 2014/01/21 | 6,750 | 6,760 | 6,710 | 6,710 | -10 | -0.1% | 160,300 |
| 2014/01/20 | 6,770 | 6,780 | 6,700 | 6,720 | -50 | -0.7% | 244,700 |
| 2014/01/17 | 6,790 | 6,830 | 6,760 | 6,770 | -70 | -1% | 232,400 |
| 2014/01/16 | 6,890 | 6,940 | 6,820 | 6,840 | -30 | -0.4% | 231,300 |
| 2014/01/15 | 6,670 | 6,870 | 6,650 | 6,870 | +270 | +4.1% | 346,700 |
| 2014/01/14 | 6,580 | 6,660 | 6,570 | 6,600 | -80 | -1.2% | 326,700 |
| 2014/01/10 | 6,580 | 6,700 | 6,540 | 6,680 | +20 | +0.3% | 448,500 |
| 2014/01/09 | 6,720 | 6,720 | 6,600 | 6,660 | -120 | -1.8% | 350,300 |
| 2014/01/08 | 6,670 | 6,780 | 6,670 | 6,780 | +160 | +2.4% | 216,800 |
| 2014/01/07 | 6,730 | 6,740 | 6,600 | 6,620 | -160 | -2.4% | 326,600 |
| 2014/01/06 | 6,730 | 6,830 | 6,670 | 6,780 | +20 | +0.3% | 368,200 |
| 2013/12/30 | 6,780 | 6,800 | 6,710 | 6,760 | ±0 | ±0% | 183,300 |
| 2013/12/27 | 6,720 | 6,770 | 6,690 | 6,760 | +50 | +0.7% | 179,200 |
| 2013/12/26 | 6,680 | 6,740 | 6,660 | 6,710 | +50 | +0.8% | 204,300 |
| 2013/12/25 | 6,680 | 6,730 | 6,630 | 6,660 | -30 | -0.4% | 310,400 |
| 2013/12/24 | 6,690 | 6,700 | 6,630 | 6,690 | -40 | -0.6% | 342,700 |
| 2013/12/20 | 6,720 | 6,750 | 6,660 | 6,730 | -20 | -0.3% | 431,000 |
| 2013/12/19 | 6,850 | 6,850 | 6,700 | 6,750 | -50 | -0.7% | 448,000 |
| 2013/12/18 | 6,620 | 6,810 | 6,580 | 6,800 | +180 | +2.7% | 739,400 |
| 2013/12/17 | 6,630 | 6,650 | 6,530 | 6,620 | -20 | -0.3% | 550,300 |
| 2013/12/16 | 6,530 | 6,650 | 6,530 | 6,640 | +140 | +2.2% | 706,200 |
| 2013/12/13 | 6,420 | 6,540 | 6,350 | 6,500 | +150 | +2.4% | 1,233,300 |
| 2013/12/12 | 6,270 | 6,360 | 6,230 | 6,350 | +40 | +0.6% | 412,600 |
| 2013/12/11 | 6,320 | 6,370 | 6,280 | 6,310 | ±0 | ±0% | 518,900 |
| 2013/12/10 | 6,260 | 6,320 | 6,240 | 6,310 | +60 | +1% | 447,800 |
| 2013/12/09 | 6,100 | 6,260 | 6,100 | 6,250 | +200 | +3.3% | 596,400 |
| 2013/12/06 | 5,950 | 6,060 | 5,940 | 6,050 | +140 | +2.4% | 614,500 |
| 2013/12/05 | 5,920 | 5,980 | 5,880 | 5,910 | +140 | +2.4% | 762,200 |
| 2013/12/04 | 5,860 | 5,900 | 5,750 | 5,770 | -150 | -2.5% | 360,200 |
| 2013/12/03 | 5,800 | 5,940 | 5,800 | 5,920 | +140 | +2.4% | 456,600 |
| 2013/12/02 | 5,750 | 5,790 | 5,730 | 5,780 | +60 | +1% | 178,800 |
| 2013/11/29 | 5,720 | 5,750 | 5,680 | 5,720 | -20 | -0.3% | 209,700 |
| 2013/11/28 | 5,740 | 5,740 | 5,700 | 5,740 | +40 | +0.7% | 126,000 |
| 2013/11/27 | 5,670 | 5,760 | 5,610 | 5,700 | +10 | +0.2% | 225,500 |
| 2013/11/26 | 5,770 | 5,790 | 5,690 | 5,690 | -130 | -2.2% | 269,400 |
| 2013/11/25 | 5,710 | 5,820 | 5,700 | 5,820 | +130 | +2.3% | 345,600 |
| 2013/11/22 | 5,690 | 5,690 | 5,630 | 5,690 | +10 | +0.2% | 268,000 |
| 2013/11/21 | 5,570 | 5,700 | 5,560 | 5,680 | +140 | +2.5% | 454,600 |
| 2013/11/20 | 5,530 | 5,550 | 5,510 | 5,540 | +40 | +0.7% | 148,300 |
| 2013/11/19 | 5,510 | 5,530 | 5,480 | 5,500 | -40 | -0.7% | 162,500 |
| 2013/11/18 | 5,540 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 271,200 |
| 2013/11/15 | 5,510 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 445,000 |
| 2013/11/14 | 5,500 | 5,520 | 5,450 | 5,480 | -20 | -0.4% | 377,200 |
| 2013/11/13 | 5,500 | 5,530 | 5,450 | 5,500 | ±0 | ±0% | 392,200 |
| 2013/11/12 | 5,430 | 5,500 | 5,400 | 5,500 | +50 | +0.9% | 174,800 |
| 2013/11/11 | 5,440 | 5,450 | 5,380 | 5,450 | +30 | +0.6% | 102,300 |
| 2013/11/08 | 5,360 | 5,440 | 5,360 | 5,420 | ±0 | ±0% | 146,700 |
| 2013/11/07 | 5,420 | 5,460 | 5,410 | 5,420 | +20 | +0.4% | 122,200 |
2651～
2700
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
