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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 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 |
| 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 |
3151～
3200
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 | 310,700円 | +3.6% | +6.7% | 3.38% | 15.60倍 | 1.13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 | 131,100円 | +5.0% | -2.3% | 1.91% | 20.62倍 | 2.42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 | 277,700円 | +4.3% | +1.0% | 2.52% | 14.63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 | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.27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
