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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 4,445 | 4,515 | 4,375 | 4,460 | +110 | +2.5% | 364,500 |
| 2013/05/30 | 4,440 | 4,470 | 4,340 | 4,350 | -185 | -4.1% | 286,400 |
| 2013/05/29 | 4,495 | 4,605 | 4,480 | 4,535 | +130 | +3% | 276,100 |
| 2013/05/28 | 4,440 | 4,475 | 4,360 | 4,405 | -85 | -1.9% | 199,700 |
| 2013/05/27 | 4,575 | 4,640 | 4,445 | 4,490 | -110 | -2.4% | 201,700 |
| 2013/05/24 | 4,555 | 4,700 | 4,390 | 4,600 | +50 | +1.1% | 374,000 |
| 2013/05/23 | 4,885 | 4,885 | 4,550 | 4,550 | -350 | -7.1% | 443,800 |
| 2013/05/22 | 4,805 | 4,925 | 4,785 | 4,900 | +95 | +2% | 329,300 |
| 2013/05/21 | 4,770 | 4,805 | 4,730 | 4,805 | +35 | +0.7% | 192,000 |
| 2013/05/20 | 4,775 | 4,795 | 4,720 | 4,770 | -15 | -0.3% | 207,700 |
| 2013/05/17 | 4,735 | 4,795 | 4,695 | 4,785 | +40 | +0.8% | 181,000 |
| 2013/05/16 | 4,825 | 4,825 | 4,690 | 4,745 | -80 | -1.7% | 353,700 |
| 2013/05/15 | 4,500 | 4,830 | 4,495 | 4,825 | +370 | +8.3% | 564,900 |
| 2013/05/14 | 4,340 | 4,465 | 4,335 | 4,455 | +140 | +3.2% | 318,200 |
| 2013/05/13 | 4,365 | 4,380 | 4,315 | 4,315 | -25 | -0.6% | 198,900 |
| 2013/05/10 | 4,385 | 4,385 | 4,325 | 4,340 | +25 | +0.6% | 263,100 |
| 2013/05/09 | 4,425 | 4,425 | 4,315 | 4,315 | -105 | -2.4% | 208,800 |
| 2013/05/08 | 4,400 | 4,430 | 4,385 | 4,420 | ±0 | ±0% | 267,700 |
| 2013/05/07 | 4,380 | 4,420 | 4,375 | 4,420 | +110 | +2.6% | 187,400 |
| 2013/05/02 | 4,360 | 4,360 | 4,295 | 4,310 | -45 | -1% | 146,300 |
| 2013/05/01 | 4,385 | 4,385 | 4,315 | 4,355 | -40 | -0.9% | 135,900 |
| 2013/04/30 | 4,330 | 4,395 | 4,320 | 4,395 | +60 | +1.4% | 268,300 |
| 2013/04/26 | 4,430 | 4,430 | 4,310 | 4,335 | -95 | -2.1% | 255,800 |
| 2013/04/25 | 4,350 | 4,440 | 4,350 | 4,430 | +80 | +1.8% | 282,700 |
| 2013/04/24 | 4,300 | 4,350 | 4,285 | 4,350 | +80 | +1.9% | 186,300 |
| 2013/04/23 | 4,225 | 4,310 | 4,220 | 4,270 | +30 | +0.7% | 243,800 |
| 2013/04/22 | 4,200 | 4,260 | 4,195 | 4,240 | +50 | +1.2% | 242,700 |
| 2013/04/19 | 4,245 | 4,245 | 4,190 | 4,190 | -60 | -1.4% | 251,700 |
| 2013/04/18 | 4,280 | 4,295 | 4,235 | 4,250 | -45 | -1% | 153,100 |
| 2013/04/17 | 4,240 | 4,300 | 4,235 | 4,295 | +55 | +1.3% | 188,500 |
| 2013/04/16 | 4,210 | 4,255 | 4,180 | 4,240 | -20 | -0.5% | 245,400 |
| 2013/04/15 | 4,285 | 4,290 | 4,225 | 4,260 | -40 | -0.9% | 232,400 |
| 2013/04/12 | 4,340 | 4,345 | 4,280 | 4,300 | -35 | -0.8% | 304,000 |
| 2013/04/11 | 4,345 | 4,375 | 4,295 | 4,335 | -5 | -0.1% | 294,700 |
| 2013/04/10 | 4,250 | 4,340 | 4,235 | 4,340 | +95 | +2.2% | 494,000 |
| 2013/04/09 | 4,275 | 4,295 | 4,200 | 4,245 | -25 | -0.6% | 414,400 |
| 2013/04/08 | 4,270 | 4,325 | 4,220 | 4,270 | +45 | +1.1% | 386,200 |
| 2013/04/05 | 4,295 | 4,330 | 4,215 | 4,225 | +10 | +0.2% | 409,000 |
| 2013/04/04 | 4,080 | 4,215 | 4,040 | 4,215 | +90 | +2.2% | 359,100 |
| 2013/04/03 | 4,080 | 4,135 | 4,040 | 4,125 | +65 | +1.6% | 331,600 |
| 2013/04/02 | 4,175 | 4,175 | 4,025 | 4,060 | -115 | -2.8% | 370,500 |
| 2013/04/01 | 4,345 | 4,345 | 4,170 | 4,175 | -190 | -4.4% | 339,500 |
| 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 |
2901～
2950
件表示中 / 3678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 | 335,700円 | +4.8% | +9.8% | 2.98% | 18.19倍 | 1.24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 | 147,600円 | +5.3% | +11.2% | 1.42% | 22.62倍 | 2.82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 |
| ヤクルト | 292,200円 | +1.8% | +2.8% | 2.19% | 16.89倍 | 1.46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 |
| 東洋水産 | 851,600円 | +4.3% | +4.2% | 2.00% | 14.38倍 | 1.88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 | 305,300円 | +7.1% | +4.0% | 2.29% | 16.46倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
