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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 4,970 | 5,030 | 4,965 | 5,020 | +55 | +1.1% | 154,800 |
| 2013/08/21 | 4,930 | 5,000 | 4,890 | 4,965 | +20 | +0.4% | 206,600 |
| 2013/08/20 | 4,950 | 5,020 | 4,935 | 4,945 | -5 | -0.1% | 201,600 |
| 2013/08/19 | 4,890 | 4,950 | 4,860 | 4,950 | +30 | +0.6% | 89,700 |
| 2013/08/16 | 4,875 | 4,945 | 4,860 | 4,920 | ±0 | ±0% | 120,600 |
| 2013/08/15 | 4,965 | 4,995 | 4,895 | 4,920 | -140 | -2.8% | 179,900 |
| 2013/08/14 | 4,915 | 5,080 | 4,885 | 5,060 | +210 | +4.3% | 482,400 |
| 2013/08/13 | 4,900 | 4,920 | 4,800 | 4,850 | +145 | +3.1% | 213,400 |
| 2013/08/12 | 4,680 | 4,730 | 4,645 | 4,705 | +10 | +0.2% | 153,800 |
| 2013/08/09 | 4,655 | 4,715 | 4,625 | 4,695 | +75 | +1.6% | 268,100 |
| 2013/08/08 | 4,715 | 4,780 | 4,610 | 4,620 | -125 | -2.6% | 142,700 |
| 2013/08/07 | 4,835 | 4,840 | 4,745 | 4,745 | -175 | -3.6% | 172,600 |
| 2013/08/06 | 4,830 | 4,920 | 4,775 | 4,920 | +65 | +1.3% | 118,700 |
| 2013/08/05 | 4,870 | 4,880 | 4,825 | 4,855 | -40 | -0.8% | 89,000 |
| 2013/08/02 | 4,730 | 4,895 | 4,640 | 4,895 | +205 | +4.4% | 198,600 |
| 2013/08/01 | 4,595 | 4,715 | 4,585 | 4,690 | +90 | +2% | 165,600 |
| 2013/07/31 | 4,690 | 4,715 | 4,595 | 4,600 | -120 | -2.5% | 316,000 |
| 2013/07/30 | 4,705 | 4,745 | 4,645 | 4,720 | -10 | -0.2% | 249,500 |
| 2013/07/29 | 4,745 | 4,810 | 4,695 | 4,730 | -110 | -2.3% | 171,400 |
| 2013/07/26 | 4,885 | 4,890 | 4,790 | 4,840 | -115 | -2.3% | 177,100 |
| 2013/07/25 | 4,985 | 5,000 | 4,870 | 4,955 | -30 | -0.6% | 243,700 |
| 2013/07/24 | 4,980 | 5,020 | 4,965 | 4,985 | ±0 | ±0% | 97,400 |
| 2013/07/23 | 4,950 | 5,020 | 4,945 | 4,985 | +35 | +0.7% | 190,300 |
| 2013/07/22 | 4,985 | 5,010 | 4,915 | 4,950 | -10 | -0.2% | 172,400 |
| 2013/07/19 | 5,050 | 5,080 | 4,945 | 4,960 | -80 | -1.6% | 214,100 |
| 2013/07/18 | 5,000 | 5,080 | 4,985 | 5,040 | +40 | +0.8% | 204,700 |
| 2013/07/17 | 4,950 | 5,000 | 4,905 | 5,000 | +45 | +0.9% | 150,000 |
| 2013/07/16 | 4,975 | 4,990 | 4,920 | 4,955 | -15 | -0.3% | 162,300 |
| 2013/07/12 | 4,885 | 4,970 | 4,845 | 4,970 | +80 | +1.6% | 292,700 |
| 2013/07/11 | 4,860 | 4,890 | 4,800 | 4,890 | +15 | +0.3% | 212,100 |
| 2013/07/10 | 4,865 | 4,915 | 4,830 | 4,875 | -30 | -0.6% | 169,600 |
| 2013/07/09 | 4,795 | 4,915 | 4,750 | 4,905 | +115 | +2.4% | 233,600 |
| 2013/07/08 | 4,840 | 4,860 | 4,790 | 4,790 | -45 | -0.9% | 131,100 |
| 2013/07/05 | 4,845 | 4,860 | 4,815 | 4,835 | -5 | -0.1% | 149,200 |
| 2013/07/04 | 4,795 | 4,860 | 4,730 | 4,840 | +25 | +0.5% | 148,300 |
| 2013/07/03 | 4,820 | 4,865 | 4,800 | 4,815 | -20 | -0.4% | 185,300 |
| 2013/07/02 | 4,850 | 4,850 | 4,785 | 4,835 | +25 | +0.5% | 182,800 |
| 2013/07/01 | 4,765 | 4,820 | 4,720 | 4,810 | +45 | +0.9% | 177,300 |
| 2013/06/28 | 4,695 | 4,785 | 4,650 | 4,765 | +120 | +2.6% | 245,100 |
| 2013/06/27 | 4,610 | 4,660 | 4,540 | 4,645 | +60 | +1.3% | 159,100 |
| 2013/06/26 | 4,680 | 4,680 | 4,550 | 4,585 | -30 | -0.7% | 120,900 |
| 2013/06/25 | 4,645 | 4,670 | 4,545 | 4,615 | -30 | -0.6% | 349,000 |
| 2013/06/24 | 4,745 | 4,775 | 4,580 | 4,645 | -40 | -0.9% | 215,200 |
| 2013/06/21 | 4,490 | 4,705 | 4,440 | 4,685 | +125 | +2.7% | 339,700 |
| 2013/06/20 | 4,550 | 4,595 | 4,500 | 4,560 | +15 | +0.3% | 383,700 |
| 2013/06/19 | 4,530 | 4,645 | 4,490 | 4,545 | +120 | +2.7% | 467,100 |
| 2013/06/18 | 4,410 | 4,465 | 4,380 | 4,425 | +25 | +0.6% | 400,300 |
| 2013/06/17 | 4,215 | 4,400 | 4,215 | 4,400 | +195 | +4.6% | 177,600 |
| 2013/06/14 | 4,230 | 4,305 | 4,170 | 4,205 | +45 | +1.1% | 505,800 |
| 2013/06/13 | 4,305 | 4,305 | 4,140 | 4,160 | -205 | -4.7% | 289,300 |
2751～
2800
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
