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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 5,350 | 5,440 | 5,330 | 5,400 | +10 | +0.2% | 97,400 |
| 2013/11/05 | 5,420 | 5,420 | 5,340 | 5,390 | +10 | +0.2% | 114,000 |
| 2013/11/01 | 5,490 | 5,490 | 5,370 | 5,380 | -100 | -1.8% | 187,300 |
| 2013/10/31 | 5,470 | 5,490 | 5,430 | 5,480 | +10 | +0.2% | 244,700 |
| 2013/10/30 | 5,430 | 5,490 | 5,420 | 5,470 | +90 | +1.7% | 186,700 |
| 2013/10/29 | 5,350 | 5,410 | 5,300 | 5,380 | -20 | -0.4% | 143,900 |
| 2013/10/28 | 5,390 | 5,420 | 5,340 | 5,400 | +70 | +1.3% | 157,200 |
| 2013/10/25 | 5,460 | 5,470 | 5,320 | 5,330 | -180 | -3.3% | 238,400 |
| 2013/10/24 | 5,500 | 5,520 | 5,450 | 5,510 | +10 | +0.2% | 181,500 |
| 2013/10/23 | 5,570 | 5,570 | 5,470 | 5,500 | -70 | -1.3% | 296,400 |
| 2013/10/22 | 5,510 | 5,630 | 5,450 | 5,570 | +50 | +0.9% | 424,400 |
| 2013/10/21 | 5,450 | 5,530 | 5,410 | 5,520 | +70 | +1.3% | 342,900 |
| 2013/10/18 | 5,320 | 5,470 | 5,320 | 5,450 | +150 | +2.8% | 409,600 |
| 2013/10/17 | 5,250 | 5,310 | 5,250 | 5,300 | +110 | +2.1% | 357,400 |
| 2013/10/16 | 5,120 | 5,200 | 5,060 | 5,190 | +70 | +1.4% | 287,500 |
| 2013/10/15 | 5,060 | 5,130 | 5,060 | 5,120 | +110 | +2.2% | 288,000 |
| 2013/10/11 | 5,020 | 5,060 | 4,895 | 5,010 | -10 | -0.2% | 880,200 |
| 2013/10/10 | 4,930 | 5,050 | 4,930 | 5,020 | +110 | +2.2% | 341,300 |
| 2013/10/09 | 4,915 | 4,930 | 4,800 | 4,910 | -5 | -0.1% | 486,700 |
| 2013/10/08 | 5,000 | 5,050 | 4,910 | 4,915 | -105 | -2.1% | 540,000 |
| 2013/10/07 | 5,070 | 5,120 | 5,020 | 5,020 | -50 | -1% | 233,700 |
| 2013/10/04 | 5,140 | 5,170 | 5,060 | 5,070 | -100 | -1.9% | 343,600 |
| 2013/10/03 | 5,160 | 5,230 | 5,120 | 5,170 | +30 | +0.6% | 306,600 |
| 2013/10/02 | 5,310 | 5,320 | 5,100 | 5,140 | -170 | -3.2% | 507,800 |
| 2013/10/01 | 5,380 | 5,390 | 5,270 | 5,310 | -60 | -1.1% | 355,400 |
| 2013/09/30 | 5,390 | 5,420 | 5,300 | 5,370 | -90 | -1.6% | 315,400 |
| 2013/09/27 | 5,510 | 5,580 | 5,450 | 5,460 | -40 | -0.7% | 321,800 |
| 2013/09/26 | 5,410 | 5,500 | 5,320 | 5,500 | +50 | +0.9% | 282,100 |
| 2013/09/25 | 5,540 | 5,570 | 5,440 | 5,450 | -80 | -1.4% | 249,200 |
| 2013/09/24 | 5,500 | 5,550 | 5,480 | 5,530 | -20 | -0.4% | 175,400 |
| 2013/09/20 | 5,590 | 5,600 | 5,510 | 5,550 | -10 | -0.2% | 252,600 |
| 2013/09/19 | 5,490 | 5,560 | 5,470 | 5,560 | +110 | +2% | 182,800 |
| 2013/09/18 | 5,470 | 5,500 | 5,400 | 5,450 | +20 | +0.4% | 167,900 |
| 2013/09/17 | 5,500 | 5,500 | 5,430 | 5,430 | -40 | -0.7% | 133,800 |
| 2013/09/13 | 5,480 | 5,520 | 5,400 | 5,470 | -50 | -0.9% | 374,000 |
| 2013/09/12 | 5,470 | 5,530 | 5,450 | 5,520 | +60 | +1.1% | 208,300 |
| 2013/09/11 | 5,450 | 5,530 | 5,440 | 5,460 | +40 | +0.7% | 179,400 |
| 2013/09/10 | 5,380 | 5,430 | 5,360 | 5,420 | +80 | +1.5% | 191,600 |
| 2013/09/09 | 5,300 | 5,340 | 5,210 | 5,340 | +140 | +2.7% | 249,700 |
| 2013/09/06 | 5,300 | 5,300 | 5,120 | 5,200 | -90 | -1.7% | 467,400 |
| 2013/09/05 | 5,290 | 5,300 | 5,250 | 5,290 | ±0 | ±0% | 137,500 |
| 2013/09/04 | 5,210 | 5,290 | 5,210 | 5,290 | +10 | +0.2% | 154,600 |
| 2013/09/03 | 5,200 | 5,290 | 5,190 | 5,280 | +110 | +2.1% | 244,100 |
| 2013/09/02 | 5,100 | 5,180 | 5,090 | 5,170 | +80 | +1.6% | 173,500 |
| 2013/08/30 | 5,120 | 5,140 | 5,060 | 5,090 | -10 | -0.2% | 242,300 |
| 2013/08/29 | 5,040 | 5,100 | 5,010 | 5,100 | +40 | +0.8% | 135,500 |
| 2013/08/28 | 5,010 | 5,080 | 4,960 | 5,060 | -30 | -0.6% | 223,600 |
| 2013/08/27 | 5,050 | 5,100 | 5,050 | 5,090 | ±0 | ±0% | 119,900 |
| 2013/08/26 | 5,090 | 5,120 | 5,060 | 5,090 | +10 | +0.2% | 131,000 |
| 2013/08/23 | 5,070 | 5,110 | 5,050 | 5,080 | +60 | +1.2% | 336,100 |
2701～
2750
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
