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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 2013/06/12 | 4,310 | 4,380 | 4,250 | 4,365 | -15 | -0.3% | 176,600 |
| 2013/06/11 | 4,400 | 4,470 | 4,345 | 4,380 | -5 | -0.1% | 204,900 |
| 2013/06/10 | 4,275 | 4,400 | 4,230 | 4,385 | +180 | +4.3% | 219,800 |
| 2013/06/07 | 4,165 | 4,260 | 4,125 | 4,205 | -60 | -1.4% | 289,000 |
| 2013/06/06 | 4,280 | 4,350 | 4,235 | 4,265 | -15 | -0.4% | 221,700 |
| 2013/06/05 | 4,405 | 4,460 | 4,280 | 4,280 | -105 | -2.4% | 194,800 |
| 2013/06/04 | 4,350 | 4,395 | 4,305 | 4,385 | +35 | +0.8% | 186,600 |
| 2013/06/03 | 4,375 | 4,420 | 4,305 | 4,350 | -110 | -2.5% | 379,100 |
| 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 |
2951～
3000
件表示中 / 3769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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.52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 | 129,600円 | +5.0% | -2.3% | 1.93% | 20.38倍 | 2.39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 | 1,027,500円 | +7.4% | +0.1% | 1.95% | 16.49倍 | 2.13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 | 278,500円 | +4.3% | +1.0% | 2.51% | 14.67倍 | 1.68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 | 244,700円 | -0.9% | -8.4% | 2.70% | 15.77倍 | 1.25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
