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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,580 | 3,600 | 3,565 | 3,595 | +30 | +0.8% | 108,700 |
| 2012/08/15 | 3,570 | 3,585 | 3,560 | 3,565 | ±0 | ±0% | 131,000 |
| 2012/08/14 | 3,505 | 3,570 | 3,505 | 3,565 | +80 | +2.3% | 252,600 |
| 2012/08/13 | 3,460 | 3,495 | 3,440 | 3,485 | +15 | +0.4% | 110,800 |
| 2012/08/10 | 3,485 | 3,510 | 3,465 | 3,470 | -30 | -0.9% | 152,400 |
| 2012/08/09 | 3,500 | 3,505 | 3,480 | 3,500 | -5 | -0.1% | 159,100 |
| 2012/08/08 | 3,500 | 3,540 | 3,485 | 3,505 | +10 | +0.3% | 252,000 |
| 2012/08/07 | 3,490 | 3,510 | 3,490 | 3,495 | -10 | -0.3% | 111,500 |
| 2012/08/06 | 3,500 | 3,535 | 3,480 | 3,505 | +30 | +0.9% | 215,800 |
| 2012/08/03 | 3,485 | 3,505 | 3,465 | 3,475 | -40 | -1.1% | 172,500 |
| 2012/08/02 | 3,535 | 3,565 | 3,515 | 3,515 | -30 | -0.8% | 169,900 |
| 2012/08/01 | 3,550 | 3,570 | 3,540 | 3,545 | -35 | -1% | 156,400 |
| 2012/07/31 | 3,570 | 3,595 | 3,570 | 3,580 | -5 | -0.1% | 163,700 |
| 2012/07/30 | 3,590 | 3,590 | 3,545 | 3,585 | ±0 | ±0% | 166,900 |
| 2012/07/27 | 3,560 | 3,595 | 3,560 | 3,585 | +10 | +0.3% | 108,500 |
| 2012/07/26 | 3,570 | 3,575 | 3,525 | 3,575 | +10 | +0.3% | 170,800 |
| 2012/07/25 | 3,570 | 3,590 | 3,545 | 3,565 | -5 | -0.1% | 263,400 |
| 2012/07/24 | 3,540 | 3,575 | 3,530 | 3,570 | +50 | +1.4% | 159,200 |
| 2012/07/23 | 3,555 | 3,565 | 3,520 | 3,520 | -45 | -1.3% | 177,400 |
| 2012/07/20 | 3,580 | 3,595 | 3,555 | 3,565 | -25 | -0.7% | 192,300 |
| 2012/07/19 | 3,625 | 3,645 | 3,580 | 3,590 | -20 | -0.6% | 133,600 |
| 2012/07/18 | 3,600 | 3,620 | 3,585 | 3,610 | +15 | +0.4% | 154,000 |
| 2012/07/17 | 3,580 | 3,610 | 3,565 | 3,595 | +20 | +0.6% | 122,700 |
| 2012/07/13 | 3,565 | 3,600 | 3,565 | 3,575 | -5 | -0.1% | 153,500 |
| 2012/07/12 | 3,610 | 3,610 | 3,575 | 3,580 | -30 | -0.8% | 112,300 |
| 2012/07/11 | 3,600 | 3,610 | 3,585 | 3,610 | +5 | +0.1% | 76,000 |
| 2012/07/10 | 3,610 | 3,630 | 3,595 | 3,605 | ±0 | ±0% | 138,600 |
| 2012/07/09 | 3,570 | 3,605 | 3,555 | 3,605 | +20 | +0.6% | 87,800 |
| 2012/07/06 | 3,605 | 3,625 | 3,570 | 3,585 | -10 | -0.3% | 112,400 |
| 2012/07/05 | 3,620 | 3,640 | 3,585 | 3,595 | -35 | -1% | 173,800 |
| 2012/07/04 | 3,620 | 3,640 | 3,600 | 3,630 | +15 | +0.4% | 170,500 |
| 2012/07/03 | 3,620 | 3,630 | 3,595 | 3,615 | ±0 | ±0% | 197,300 |
| 2012/07/02 | 3,660 | 3,660 | 3,585 | 3,615 | -40 | -1.1% | 157,900 |
| 2012/06/29 | 3,535 | 3,670 | 3,520 | 3,655 | +140 | +4% | 408,000 |
| 2012/06/28 | 3,485 | 3,520 | 3,485 | 3,515 | +40 | +1.2% | 141,300 |
| 2012/06/27 | 3,460 | 3,475 | 3,440 | 3,475 | +15 | +0.4% | 119,800 |
| 2012/06/26 | 3,455 | 3,475 | 3,435 | 3,460 | +10 | +0.3% | 183,300 |
| 2012/06/25 | 3,455 | 3,470 | 3,435 | 3,450 | -5 | -0.1% | 121,300 |
| 2012/06/22 | 3,440 | 3,465 | 3,425 | 3,455 | -15 | -0.4% | 95,200 |
| 2012/06/21 | 3,445 | 3,475 | 3,440 | 3,470 | +10 | +0.3% | 125,600 |
| 2012/06/20 | 3,415 | 3,460 | 3,415 | 3,460 | +65 | +1.9% | 158,500 |
| 2012/06/19 | 3,420 | 3,440 | 3,385 | 3,395 | -20 | -0.6% | 163,300 |
| 2012/06/18 | 3,405 | 3,425 | 3,395 | 3,415 | +35 | +1% | 134,900 |
| 2012/06/15 | 3,410 | 3,425 | 3,360 | 3,380 | -30 | -0.9% | 281,800 |
| 2012/06/14 | 3,405 | 3,420 | 3,390 | 3,410 | ±0 | ±0% | 138,900 |
| 2012/06/13 | 3,355 | 3,420 | 3,355 | 3,410 | +55 | +1.6% | 141,500 |
| 2012/06/12 | 3,365 | 3,370 | 3,340 | 3,355 | -50 | -1.5% | 175,200 |
| 2012/06/11 | 3,435 | 3,450 | 3,400 | 3,405 | -15 | -0.4% | 153,200 |
| 2012/06/08 | 3,440 | 3,440 | 3,385 | 3,420 | -10 | -0.3% | 481,800 |
| 2012/06/07 | 3,365 | 3,435 | 3,360 | 3,430 | +100 | +3% | 356,300 |
3001～
3050
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
