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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,310 | 4,365 | 4,270 | 4,365 | +60 | +1.4% | 314,200 |
| 2013/03/28 | 4,345 | 4,345 | 4,300 | 4,305 | -40 | -0.9% | 300,200 |
| 2013/03/27 | 4,375 | 4,380 | 4,325 | 4,345 | -110 | -2.5% | 255,400 |
| 2013/03/26 | 4,400 | 4,460 | 4,385 | 4,455 | +15 | +0.3% | 222,100 |
| 2013/03/25 | 4,385 | 4,455 | 4,370 | 4,440 | +105 | +2.4% | 258,200 |
| 2013/03/22 | 4,385 | 4,400 | 4,335 | 4,335 | -35 | -0.8% | 214,000 |
| 2013/03/21 | 4,350 | 4,370 | 4,330 | 4,370 | +35 | +0.8% | 208,900 |
| 2013/03/19 | 4,260 | 4,340 | 4,240 | 4,335 | +145 | +3.5% | 264,800 |
| 2013/03/18 | 4,250 | 4,260 | 4,175 | 4,190 | -95 | -2.2% | 257,100 |
| 2013/03/15 | 4,195 | 4,300 | 4,185 | 4,285 | +120 | +2.9% | 404,500 |
| 2013/03/14 | 4,200 | 4,225 | 4,135 | 4,165 | -20 | -0.5% | 266,400 |
| 2013/03/13 | 4,190 | 4,195 | 4,135 | 4,185 | -20 | -0.5% | 286,800 |
| 2013/03/12 | 4,265 | 4,265 | 4,200 | 4,205 | -65 | -1.5% | 279,300 |
| 2013/03/11 | 4,270 | 4,300 | 4,230 | 4,270 | ±0 | ±0% | 263,500 |
| 2013/03/08 | 4,275 | 4,295 | 4,225 | 4,270 | ±0 | ±0% | 723,000 |
| 2013/03/07 | 4,275 | 4,320 | 4,245 | 4,270 | +30 | +0.7% | 274,200 |
| 2013/03/06 | 4,155 | 4,240 | 4,150 | 4,240 | +95 | +2.3% | 241,100 |
| 2013/03/05 | 4,120 | 4,165 | 4,105 | 4,145 | +35 | +0.9% | 266,700 |
| 2013/03/04 | 4,070 | 4,125 | 4,060 | 4,110 | +55 | +1.4% | 237,900 |
| 2013/03/01 | 3,955 | 4,060 | 3,930 | 4,055 | +65 | +1.6% | 300,800 |
| 2013/02/28 | 3,920 | 3,990 | 3,920 | 3,990 | +95 | +2.4% | 313,700 |
| 2013/02/27 | 3,915 | 3,925 | 3,885 | 3,895 | -5 | -0.1% | 204,500 |
| 2013/02/26 | 3,890 | 3,930 | 3,885 | 3,900 | -25 | -0.6% | 214,100 |
| 2013/02/25 | 3,915 | 3,950 | 3,910 | 3,925 | +10 | +0.3% | 271,700 |
| 2013/02/22 | 3,895 | 3,920 | 3,870 | 3,915 | +25 | +0.6% | 218,600 |
| 2013/02/21 | 3,900 | 3,935 | 3,885 | 3,890 | -20 | -0.5% | 236,300 |
| 2013/02/20 | 3,885 | 3,925 | 3,875 | 3,910 | +55 | +1.4% | 231,500 |
| 2013/02/19 | 3,845 | 3,885 | 3,835 | 3,855 | +5 | +0.1% | 209,200 |
| 2013/02/18 | 3,820 | 3,860 | 3,790 | 3,850 | +65 | +1.7% | 238,400 |
| 2013/02/15 | 3,850 | 3,855 | 3,780 | 3,785 | -75 | -1.9% | 460,800 |
| 2013/02/14 | 3,960 | 4,020 | 3,850 | 3,860 | -100 | -2.5% | 550,000 |
| 2013/02/13 | 3,975 | 4,005 | 3,940 | 3,960 | -20 | -0.5% | 210,100 |
| 2013/02/12 | 3,995 | 4,035 | 3,975 | 3,980 | +20 | +0.5% | 239,900 |
| 2013/02/08 | 3,985 | 4,030 | 3,950 | 3,960 | -70 | -1.7% | 385,100 |
| 2013/02/07 | 4,035 | 4,060 | 4,000 | 4,030 | -50 | -1.2% | 163,500 |
| 2013/02/06 | 3,990 | 4,090 | 3,990 | 4,080 | +120 | +3% | 268,600 |
| 2013/02/05 | 3,990 | 4,000 | 3,960 | 3,960 | -45 | -1.1% | 143,200 |
| 2013/02/04 | 4,030 | 4,055 | 4,000 | 4,005 | -25 | -0.6% | 168,100 |
| 2013/02/01 | 4,035 | 4,045 | 4,005 | 4,030 | -20 | -0.5% | 139,800 |
| 2013/01/31 | 4,035 | 4,050 | 3,980 | 4,050 | -10 | -0.2% | 303,300 |
| 2013/01/30 | 4,000 | 4,060 | 3,995 | 4,060 | +65 | +1.6% | 198,700 |
| 2013/01/29 | 3,955 | 4,005 | 3,925 | 3,995 | +25 | +0.6% | 142,200 |
| 2013/01/28 | 4,000 | 4,010 | 3,970 | 3,970 | -25 | -0.6% | 121,100 |
| 2013/01/25 | 3,945 | 3,995 | 3,930 | 3,995 | +90 | +2.3% | 252,300 |
| 2013/01/24 | 3,860 | 3,910 | 3,825 | 3,905 | +25 | +0.6% | 240,900 |
| 2013/01/23 | 3,880 | 3,920 | 3,850 | 3,880 | -25 | -0.6% | 233,300 |
| 2013/01/22 | 3,925 | 3,945 | 3,860 | 3,905 | -15 | -0.4% | 227,700 |
| 2013/01/21 | 3,940 | 3,965 | 3,910 | 3,920 | -15 | -0.4% | 163,500 |
| 2013/01/18 | 3,935 | 3,950 | 3,915 | 3,935 | +35 | +0.9% | 239,700 |
| 2013/01/17 | 3,920 | 3,920 | 3,880 | 3,900 | ±0 | ±0% | 245,500 |
2851～
2900
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
