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 |
|---|---|---|---|---|---|---|---|
| 2012/12/14 | 3,625 | 3,675 | 3,625 | 3,645 | +5 | +0.1% | 461,300 |
| 2012/12/13 | 3,685 | 3,685 | 3,625 | 3,640 | -20 | -0.5% | 233,800 |
| 2012/12/12 | 3,690 | 3,705 | 3,655 | 3,660 | -25 | -0.7% | 155,100 |
| 2012/12/11 | 3,685 | 3,700 | 3,680 | 3,685 | +20 | +0.5% | 253,700 |
| 2012/12/10 | 3,650 | 3,670 | 3,640 | 3,665 | +30 | +0.8% | 130,700 |
| 2012/12/07 | 3,655 | 3,670 | 3,615 | 3,635 | -15 | -0.4% | 230,200 |
| 2012/12/06 | 3,655 | 3,670 | 3,630 | 3,650 | -5 | -0.1% | 188,100 |
| 2012/12/05 | 3,625 | 3,680 | 3,625 | 3,655 | +5 | +0.1% | 138,800 |
| 2012/12/04 | 3,630 | 3,675 | 3,600 | 3,650 | -5 | -0.1% | 164,900 |
| 2012/12/03 | 3,665 | 3,670 | 3,645 | 3,655 | -10 | -0.3% | 188,600 |
| 2012/11/30 | 3,695 | 3,705 | 3,655 | 3,665 | -35 | -0.9% | 253,100 |
| 2012/11/29 | 3,695 | 3,710 | 3,680 | 3,700 | +25 | +0.7% | 182,600 |
| 2012/11/28 | 3,675 | 3,715 | 3,675 | 3,675 | -15 | -0.4% | 156,200 |
| 2012/11/27 | 3,655 | 3,695 | 3,645 | 3,690 | +45 | +1.2% | 208,900 |
| 2012/11/26 | 3,620 | 3,665 | 3,590 | 3,645 | +60 | +1.7% | 225,100 |
| 2012/11/22 | 3,670 | 3,675 | 3,535 | 3,585 | -80 | -2.2% | 331,400 |
| 2012/11/21 | 3,645 | 3,665 | 3,620 | 3,665 | +35 | +1% | 173,100 |
| 2012/11/20 | 3,635 | 3,645 | 3,610 | 3,630 | +15 | +0.4% | 99,400 |
| 2012/11/19 | 3,595 | 3,625 | 3,595 | 3,615 | +50 | +1.4% | 114,000 |
| 2012/11/16 | 3,575 | 3,585 | 3,530 | 3,565 | -15 | -0.4% | 152,000 |
| 2012/11/15 | 3,615 | 3,615 | 3,570 | 3,580 | -40 | -1.1% | 138,500 |
| 2012/11/14 | 3,600 | 3,630 | 3,585 | 3,620 | +45 | +1.3% | 131,800 |
| 2012/11/13 | 3,545 | 3,580 | 3,535 | 3,575 | +55 | +1.6% | 133,300 |
| 2012/11/12 | 3,560 | 3,565 | 3,515 | 3,520 | -50 | -1.4% | 76,300 |
| 2012/11/09 | 3,585 | 3,590 | 3,570 | 3,570 | -35 | -1% | 95,100 |
| 2012/11/08 | 3,655 | 3,655 | 3,595 | 3,605 | -60 | -1.6% | 95,600 |
| 2012/11/07 | 3,730 | 3,735 | 3,650 | 3,665 | -60 | -1.6% | 143,000 |
| 2012/11/06 | 3,710 | 3,725 | 3,685 | 3,725 | +25 | +0.7% | 87,500 |
| 2012/11/05 | 3,650 | 3,715 | 3,640 | 3,700 | +35 | +1% | 125,400 |
| 2012/11/02 | 3,670 | 3,680 | 3,650 | 3,665 | +10 | +0.3% | 140,600 |
| 2012/11/01 | 3,665 | 3,670 | 3,635 | 3,655 | ±0 | ±0% | 132,200 |
| 2012/10/31 | 3,670 | 3,685 | 3,640 | 3,655 | -15 | -0.4% | 148,900 |
| 2012/10/30 | 3,705 | 3,730 | 3,670 | 3,670 | -20 | -0.5% | 139,900 |
| 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 |
3101～
3150
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 | 308,300円 | +3.6% | +6.7% | 3.41% | 15.48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 | 129,300円 | +5.0% | -2.3% | 1.93% | 20.34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 | 1,019,000円 | +7.4% | +0.1% | 1.96% | 16.35倍 | 2.11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 | 275,600円 | +4.3% | +1.0% | 2.54% | 14.52倍 | 1.67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 | 245,200円 | -0.9% | -8.4% | 2.69% | 15.80倍 | 1.26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
