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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 8,340 | 8,460 | 8,280 | 8,300 | -80 | -1% | 221,800 |
| 2014/10/20 | 8,320 | 8,400 | 8,300 | 8,380 | +220 | +2.7% | 215,000 |
| 2014/10/17 | 8,440 | 8,460 | 8,140 | 8,160 | -260 | -3.1% | 270,400 |
| 2014/10/16 | 8,440 | 8,550 | 8,390 | 8,420 | -210 | -2.4% | 388,800 |
| 2014/10/15 | 8,530 | 8,660 | 8,510 | 8,630 | +120 | +1.4% | 309,400 |
| 2014/10/14 | 8,240 | 8,600 | 8,210 | 8,510 | +80 | +0.9% | 394,700 |
| 2014/10/10 | 8,410 | 8,490 | 8,400 | 8,430 | -110 | -1.3% | 272,500 |
| 2014/10/09 | 8,730 | 8,730 | 8,530 | 8,540 | -180 | -2.1% | 244,500 |
| 2014/10/08 | 8,650 | 8,770 | 8,630 | 8,720 | +20 | +0.2% | 254,400 |
| 2014/10/07 | 8,600 | 8,750 | 8,590 | 8,700 | +10 | +0.1% | 239,900 |
| 2014/10/06 | 8,670 | 8,750 | 8,640 | 8,690 | +90 | +1% | 179,400 |
| 2014/10/03 | 8,560 | 8,620 | 8,520 | 8,600 | -40 | -0.5% | 215,500 |
| 2014/10/02 | 8,770 | 8,780 | 8,630 | 8,640 | -170 | -1.9% | 359,100 |
| 2014/10/01 | 8,730 | 8,870 | 8,670 | 8,810 | +140 | +1.6% | 350,000 |
| 2014/09/30 | 8,650 | 8,730 | 8,610 | 8,670 | +40 | +0.5% | 284,800 |
| 2014/09/29 | 8,700 | 8,730 | 8,600 | 8,630 | -10 | -0.1% | 161,000 |
| 2014/09/26 | 8,600 | 8,700 | 8,570 | 8,640 | -130 | -1.5% | 218,500 |
| 2014/09/25 | 8,590 | 8,770 | 8,530 | 8,770 | +240 | +2.8% | 286,300 |
| 2014/09/24 | 8,420 | 8,540 | 8,420 | 8,530 | +50 | +0.6% | 153,800 |
| 2014/09/22 | 8,480 | 8,510 | 8,400 | 8,480 | -10 | -0.1% | 190,900 |
| 2014/09/19 | 8,550 | 8,670 | 8,480 | 8,490 | -40 | -0.5% | 299,900 |
| 2014/09/18 | 8,440 | 8,550 | 8,440 | 8,530 | +140 | +1.7% | 200,800 |
| 2014/09/17 | 8,510 | 8,510 | 8,390 | 8,390 | -120 | -1.4% | 202,300 |
| 2014/09/16 | 8,570 | 8,600 | 8,490 | 8,510 | -60 | -0.7% | 244,000 |
| 2014/09/12 | 8,520 | 8,630 | 8,510 | 8,570 | -70 | -0.8% | 503,700 |
| 2014/09/11 | 8,760 | 8,770 | 8,610 | 8,640 | -90 | -1% | 278,400 |
| 2014/09/10 | 8,560 | 8,750 | 8,550 | 8,730 | +110 | +1.3% | 311,100 |
| 2014/09/09 | 8,760 | 8,760 | 8,600 | 8,620 | -80 | -0.9% | 238,600 |
| 2014/09/08 | 8,640 | 8,730 | 8,620 | 8,700 | +80 | +0.9% | 209,600 |
| 2014/09/05 | 8,700 | 8,730 | 8,580 | 8,620 | -60 | -0.7% | 221,000 |
| 2014/09/04 | 8,670 | 8,710 | 8,590 | 8,680 | -30 | -0.3% | 248,700 |
| 2014/09/03 | 8,490 | 8,730 | 8,450 | 8,710 | +310 | +3.7% | 514,500 |
| 2014/09/02 | 8,220 | 8,450 | 8,210 | 8,400 | -100 | -1.2% | 379,600 |
| 2014/09/01 | 8,490 | 8,530 | 8,400 | 8,500 | -70 | -0.8% | 188,200 |
| 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 |
2651～
2700
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
