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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 3,710 | 3,720 | 3,675 | 3,690 | -5 | -0.1% | 95,400 |
| 2012/10/26 | 3,715 | 3,730 | 3,695 | 3,695 | -5 | -0.1% | 96,400 |
| 2012/10/25 | 3,700 | 3,705 | 3,675 | 3,700 | +15 | +0.4% | 149,300 |
| 2012/10/24 | 3,680 | 3,705 | 3,675 | 3,685 | -5 | -0.1% | 122,800 |
| 2012/10/23 | 3,710 | 3,725 | 3,675 | 3,690 | -15 | -0.4% | 166,600 |
| 2012/10/22 | 3,700 | 3,730 | 3,685 | 3,705 | -5 | -0.1% | 147,700 |
| 2012/10/19 | 3,715 | 3,730 | 3,695 | 3,710 | -25 | -0.7% | 146,500 |
| 2012/10/18 | 3,725 | 3,745 | 3,700 | 3,735 | +35 | +0.9% | 164,600 |
| 2012/10/17 | 3,690 | 3,705 | 3,670 | 3,700 | +20 | +0.5% | 180,700 |
| 2012/10/16 | 3,695 | 3,705 | 3,655 | 3,680 | -20 | -0.5% | 133,500 |
| 2012/10/15 | 3,695 | 3,730 | 3,685 | 3,700 | +30 | +0.8% | 316,000 |
| 2012/10/12 | 3,635 | 3,700 | 3,635 | 3,670 | +60 | +1.7% | 357,500 |
| 2012/10/11 | 3,565 | 3,640 | 3,560 | 3,610 | +10 | +0.3% | 304,100 |
| 2012/10/10 | 3,650 | 3,660 | 3,595 | 3,600 | -70 | -1.9% | 163,600 |
| 2012/10/09 | 3,670 | 3,715 | 3,665 | 3,670 | ±0 | ±0% | 124,200 |
| 2012/10/05 | 3,710 | 3,745 | 3,660 | 3,670 | -30 | -0.8% | 315,100 |
| 2012/10/04 | 3,735 | 3,740 | 3,690 | 3,700 | -45 | -1.2% | 237,700 |
| 2012/10/03 | 3,790 | 3,790 | 3,745 | 3,745 | -50 | -1.3% | 148,900 |
| 2012/10/02 | 3,810 | 3,830 | 3,785 | 3,795 | -20 | -0.5% | 128,200 |
| 2012/10/01 | 3,835 | 3,845 | 3,790 | 3,815 | -60 | -1.5% | 176,400 |
| 2012/09/28 | 3,890 | 3,900 | 3,835 | 3,875 | -10 | -0.3% | 218,300 |
| 2012/09/27 | 3,845 | 3,895 | 3,815 | 3,885 | +40 | +1% | 167,800 |
| 2012/09/26 | 3,800 | 3,855 | 3,785 | 3,845 | -35 | -0.9% | 210,000 |
| 2012/09/25 | 3,905 | 3,905 | 3,835 | 3,880 | +20 | +0.5% | 266,100 |
| 2012/09/24 | 3,760 | 3,860 | 3,755 | 3,860 | +110 | +2.9% | 294,600 |
| 2012/09/21 | 3,725 | 3,765 | 3,725 | 3,750 | +50 | +1.4% | 161,400 |
| 2012/09/20 | 3,740 | 3,740 | 3,690 | 3,700 | -40 | -1.1% | 323,700 |
| 2012/09/19 | 3,760 | 3,760 | 3,730 | 3,740 | -20 | -0.5% | 245,600 |
| 2012/09/18 | 3,830 | 3,835 | 3,760 | 3,760 | -70 | -1.8% | 213,300 |
| 2012/09/14 | 3,805 | 3,830 | 3,780 | 3,830 | +50 | +1.3% | 462,400 |
| 2012/09/13 | 3,800 | 3,820 | 3,770 | 3,780 | -45 | -1.2% | 247,300 |
| 2012/09/12 | 3,710 | 3,825 | 3,700 | 3,825 | +155 | +4.2% | 404,200 |
| 2012/09/11 | 3,665 | 3,690 | 3,650 | 3,670 | -15 | -0.4% | 120,700 |
| 2012/09/10 | 3,690 | 3,720 | 3,680 | 3,685 | ±0 | ±0% | 237,100 |
| 2012/09/07 | 3,695 | 3,695 | 3,650 | 3,685 | +35 | +1% | 304,400 |
| 2012/09/06 | 3,675 | 3,685 | 3,630 | 3,650 | -15 | -0.4% | 174,600 |
| 2012/09/05 | 3,620 | 3,665 | 3,610 | 3,665 | +55 | +1.5% | 180,400 |
| 2012/09/04 | 3,635 | 3,635 | 3,605 | 3,610 | -40 | -1.1% | 110,400 |
| 2012/09/03 | 3,670 | 3,700 | 3,650 | 3,650 | ±0 | ±0% | 189,700 |
| 2012/08/31 | 3,645 | 3,685 | 3,645 | 3,650 | -45 | -1.2% | 144,400 |
| 2012/08/30 | 3,705 | 3,705 | 3,660 | 3,695 | -15 | -0.4% | 122,700 |
| 2012/08/29 | 3,685 | 3,710 | 3,670 | 3,710 | +40 | +1.1% | 149,100 |
| 2012/08/28 | 3,700 | 3,705 | 3,660 | 3,670 | -25 | -0.7% | 154,000 |
| 2012/08/27 | 3,685 | 3,715 | 3,670 | 3,695 | +30 | +0.8% | 151,100 |
| 2012/08/24 | 3,665 | 3,685 | 3,650 | 3,665 | +5 | +0.1% | 192,400 |
| 2012/08/23 | 3,635 | 3,665 | 3,630 | 3,660 | +20 | +0.5% | 172,200 |
| 2012/08/22 | 3,615 | 3,640 | 3,605 | 3,640 | +35 | +1% | 156,000 |
| 2012/08/21 | 3,590 | 3,625 | 3,570 | 3,605 | +20 | +0.6% | 105,900 |
| 2012/08/20 | 3,585 | 3,600 | 3,570 | 3,585 | -5 | -0.1% | 53,400 |
| 2012/08/17 | 3,585 | 3,600 | 3,580 | 3,590 | -5 | -0.1% | 84,400 |
2951～
3000
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
