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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 10,510 | 10,670 | 10,510 | 10,650 | +200 | +1.9% | 291,800 |
| 2014/11/27 | 10,450 | 10,540 | 10,400 | 10,450 | -90 | -0.9% | 245,300 |
| 2014/11/26 | 10,630 | 10,700 | 10,530 | 10,540 | -60 | -0.6% | 261,000 |
| 2014/11/25 | 10,860 | 10,900 | 10,580 | 10,600 | -190 | -1.8% | 495,700 |
| 2014/11/21 | 10,670 | 10,810 | 10,560 | 10,790 | +160 | +1.5% | 578,700 |
| 2014/11/20 | 10,590 | 10,690 | 10,470 | 10,630 | +90 | +0.9% | 467,300 |
| 2014/11/19 | 10,330 | 10,600 | 10,330 | 10,540 | +250 | +2.4% | 529,200 |
| 2014/11/18 | 10,080 | 10,290 | 10,080 | 10,290 | +290 | +2.9% | 499,400 |
| 2014/11/17 | 10,090 | 10,140 | 9,840 | 10,000 | -160 | -1.6% | 417,000 |
| 2014/11/14 | 10,170 | 10,200 | 9,920 | 10,160 | +90 | +0.9% | 492,400 |
| 2014/11/13 | 9,770 | 10,080 | 9,720 | 10,070 | +350 | +3.6% | 671,300 |
| 2014/11/12 | 9,830 | 9,870 | 9,680 | 9,720 | +190 | +2% | 479,100 |
| 2014/11/11 | 9,230 | 9,550 | 9,220 | 9,530 | +260 | +2.8% | 268,800 |
| 2014/11/10 | 9,320 | 9,320 | 9,180 | 9,270 | -110 | -1.2% | 248,900 |
| 2014/11/07 | 9,460 | 9,500 | 9,330 | 9,380 | -20 | -0.2% | 195,900 |
| 2014/11/06 | 9,480 | 9,840 | 9,390 | 9,400 | +70 | +0.8% | 697,700 |
| 2014/11/05 | 9,230 | 9,360 | 9,220 | 9,330 | +60 | +0.6% | 322,000 |
| 2014/11/04 | 9,520 | 9,540 | 9,230 | 9,270 | +20 | +0.2% | 444,800 |
| 2014/10/31 | 8,940 | 9,320 | 8,900 | 9,250 | +380 | +4.3% | 511,500 |
| 2014/10/30 | 8,860 | 8,940 | 8,810 | 8,870 | ±0 | ±0% | 249,200 |
| 2014/10/29 | 8,920 | 8,960 | 8,800 | 8,870 | -50 | -0.6% | 264,500 |
| 2014/10/28 | 8,700 | 8,960 | 8,690 | 8,920 | +220 | +2.5% | 399,100 |
| 2014/10/27 | 8,600 | 8,720 | 8,580 | 8,700 | +120 | +1.4% | 166,400 |
| 2014/10/24 | 8,720 | 8,730 | 8,530 | 8,580 | -30 | -0.3% | 190,700 |
| 2014/10/23 | 8,490 | 8,640 | 8,480 | 8,610 | +90 | +1.1% | 200,100 |
| 2014/10/22 | 8,380 | 8,540 | 8,370 | 8,520 | +220 | +2.7% | 178,900 |
| 2014/10/21 | 8,340 | 8,460 | 8,280 | 8,300 | -80 | -1% | 221,800 |
| 2014/10/20 | 8,320 | 8,400 | 8,300 | 8,380 | +220 | +2.7% | 215,000 |
| 2014/10/17 | 8,440 | 8,460 | 8,140 | 8,160 | -260 | -3.1% | 270,400 |
| 2014/10/16 | 8,440 | 8,550 | 8,390 | 8,420 | -210 | -2.4% | 388,800 |
| 2014/10/15 | 8,530 | 8,660 | 8,510 | 8,630 | +120 | +1.4% | 309,400 |
| 2014/10/14 | 8,240 | 8,600 | 8,210 | 8,510 | +80 | +0.9% | 394,700 |
| 2014/10/10 | 8,410 | 8,490 | 8,400 | 8,430 | -110 | -1.3% | 272,500 |
| 2014/10/09 | 8,730 | 8,730 | 8,530 | 8,540 | -180 | -2.1% | 244,500 |
| 2014/10/08 | 8,650 | 8,770 | 8,630 | 8,720 | +20 | +0.2% | 254,400 |
| 2014/10/07 | 8,600 | 8,750 | 8,590 | 8,700 | +10 | +0.1% | 239,900 |
| 2014/10/06 | 8,670 | 8,750 | 8,640 | 8,690 | +90 | +1% | 179,400 |
| 2014/10/03 | 8,560 | 8,620 | 8,520 | 8,600 | -40 | -0.5% | 215,500 |
| 2014/10/02 | 8,770 | 8,780 | 8,630 | 8,640 | -170 | -1.9% | 359,100 |
| 2014/10/01 | 8,730 | 8,870 | 8,670 | 8,810 | +140 | +1.6% | 350,000 |
| 2014/09/30 | 8,650 | 8,730 | 8,610 | 8,670 | +40 | +0.5% | 284,800 |
| 2014/09/29 | 8,700 | 8,730 | 8,600 | 8,630 | -10 | -0.1% | 161,000 |
| 2014/09/26 | 8,600 | 8,700 | 8,570 | 8,640 | -130 | -1.5% | 218,500 |
| 2014/09/25 | 8,590 | 8,770 | 8,530 | 8,770 | +240 | +2.8% | 286,300 |
| 2014/09/24 | 8,420 | 8,540 | 8,420 | 8,530 | +50 | +0.6% | 153,800 |
| 2014/09/22 | 8,480 | 8,510 | 8,400 | 8,480 | -10 | -0.1% | 190,900 |
| 2014/09/19 | 8,550 | 8,670 | 8,480 | 8,490 | -40 | -0.5% | 299,900 |
| 2014/09/18 | 8,440 | 8,550 | 8,440 | 8,530 | +140 | +1.7% | 200,800 |
| 2014/09/17 | 8,510 | 8,510 | 8,390 | 8,390 | -120 | -1.4% | 202,300 |
| 2014/09/16 | 8,570 | 8,600 | 8,490 | 8,510 | -60 | -0.7% | 244,000 |
2551～
2600
件表示中 / 3696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 | 323,600円 | +3.6% | +6.7% | 3.24% | 16.23倍 | 1.17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 |
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.18倍 | 1.48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 |
| 日清食ＨＤ | 324,900円 | +4.3% | +1.0% | 2.15% | 17.52倍 | 2.01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 |
| 山崎パン | 336,500円 | +2.5% | +3.9% | 1.49% | 17.97倍 | 1.61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 |
| サッポロＨＤ | 795,900円 | +0.2% | +72.8% | 0.75% | 56.38倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
