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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 6,850 | 6,940 | 6,850 | 6,900 | +70 | +1% | 248,500 |
| 2014/07/01 | 6,750 | 6,850 | 6,710 | 6,830 | +120 | +1.8% | 228,500 |
| 2014/06/30 | 6,680 | 6,730 | 6,660 | 6,710 | +60 | +0.9% | 81,200 |
| 2014/06/27 | 6,740 | 6,750 | 6,610 | 6,650 | -120 | -1.8% | 188,400 |
| 2014/06/26 | 6,800 | 6,800 | 6,730 | 6,770 | ±0 | ±0% | 115,900 |
| 2014/06/25 | 6,770 | 6,800 | 6,740 | 6,770 | ±0 | ±0% | 112,800 |
| 2014/06/24 | 6,730 | 6,800 | 6,730 | 6,770 | +10 | +0.1% | 176,400 |
| 2014/06/23 | 6,730 | 6,760 | 6,680 | 6,760 | +40 | +0.6% | 129,100 |
| 2014/06/20 | 6,700 | 6,750 | 6,680 | 6,720 | -30 | -0.4% | 169,600 |
| 2014/06/19 | 6,620 | 6,750 | 6,620 | 6,750 | +100 | +1.5% | 173,100 |
| 2014/06/18 | 6,660 | 6,700 | 6,620 | 6,650 | -10 | -0.2% | 113,600 |
| 2014/06/17 | 6,610 | 6,700 | 6,550 | 6,660 | +60 | +0.9% | 190,800 |
| 2014/06/16 | 6,650 | 6,680 | 6,590 | 6,600 | -50 | -0.8% | 135,400 |
| 2014/06/13 | 6,570 | 6,660 | 6,540 | 6,650 | +30 | +0.5% | 311,000 |
| 2014/06/12 | 6,660 | 6,660 | 6,580 | 6,620 | -60 | -0.9% | 187,400 |
| 2014/06/11 | 6,620 | 6,700 | 6,590 | 6,680 | +30 | +0.5% | 101,700 |
| 2014/06/10 | 6,650 | 6,710 | 6,630 | 6,650 | ±0 | ±0% | 121,000 |
| 2014/06/09 | 6,730 | 6,740 | 6,640 | 6,650 | -80 | -1.2% | 114,500 |
| 2014/06/06 | 6,700 | 6,750 | 6,680 | 6,730 | +30 | +0.4% | 142,100 |
| 2014/06/05 | 6,730 | 6,750 | 6,660 | 6,700 | -40 | -0.6% | 158,100 |
| 2014/06/04 | 6,750 | 6,790 | 6,710 | 6,740 | -10 | -0.1% | 171,400 |
| 2014/06/03 | 6,670 | 6,800 | 6,640 | 6,750 | +150 | +2.3% | 314,900 |
| 2014/06/02 | 6,480 | 6,610 | 6,460 | 6,600 | +190 | +3% | 187,100 |
| 2014/05/30 | 6,490 | 6,530 | 6,410 | 6,410 | -140 | -2.1% | 257,100 |
| 2014/05/29 | 6,550 | 6,580 | 6,470 | 6,550 | -60 | -0.9% | 196,500 |
| 2014/05/28 | 6,520 | 6,640 | 6,490 | 6,610 | +70 | +1.1% | 191,500 |
| 2014/05/27 | 6,520 | 6,580 | 6,500 | 6,540 | -30 | -0.5% | 197,100 |
| 2014/05/26 | 6,470 | 6,590 | 6,440 | 6,570 | +160 | +2.5% | 259,100 |
| 2014/05/23 | 6,360 | 6,450 | 6,330 | 6,410 | +60 | +0.9% | 172,800 |
| 2014/05/22 | 6,270 | 6,390 | 6,250 | 6,350 | +110 | +1.8% | 229,900 |
| 2014/05/21 | 6,150 | 6,270 | 6,150 | 6,240 | +30 | +0.5% | 159,200 |
| 2014/05/20 | 6,150 | 6,240 | 6,110 | 6,210 | +80 | +1.3% | 174,900 |
| 2014/05/19 | 6,110 | 6,190 | 6,090 | 6,130 | +10 | +0.2% | 183,300 |
| 2014/05/16 | 6,120 | 6,140 | 6,050 | 6,120 | -90 | -1.4% | 217,100 |
| 2014/05/15 | 6,120 | 6,220 | 6,050 | 6,210 | +90 | +1.5% | 303,900 |
| 2014/05/14 | 6,050 | 6,180 | 6,020 | 6,120 | +60 | +1% | 302,800 |
| 2014/05/13 | 6,140 | 6,210 | 6,020 | 6,060 | -100 | -1.6% | 304,900 |
| 2014/05/12 | 6,180 | 6,240 | 6,160 | 6,160 | -10 | -0.2% | 203,100 |
| 2014/05/09 | 6,060 | 6,200 | 6,060 | 6,170 | +110 | +1.8% | 257,600 |
| 2014/05/08 | 6,020 | 6,070 | 5,970 | 6,060 | +30 | +0.5% | 320,600 |
| 2014/05/07 | 6,150 | 6,180 | 6,010 | 6,030 | -130 | -2.1% | 352,800 |
| 2014/05/02 | 6,250 | 6,250 | 6,130 | 6,160 | -80 | -1.3% | 181,300 |
| 2014/05/01 | 6,260 | 6,270 | 6,150 | 6,240 | -30 | -0.5% | 187,400 |
| 2014/04/30 | 6,250 | 6,280 | 6,210 | 6,270 | +50 | +0.8% | 208,400 |
| 2014/04/28 | 6,120 | 6,240 | 6,120 | 6,220 | ±0 | ±0% | 136,500 |
| 2014/04/25 | 6,270 | 6,350 | 6,200 | 6,220 | -50 | -0.8% | 283,400 |
| 2014/04/24 | 6,300 | 6,370 | 6,240 | 6,270 | -10 | -0.2% | 231,800 |
| 2014/04/23 | 6,300 | 6,300 | 6,230 | 6,280 | +20 | +0.3% | 118,000 |
| 2014/04/22 | 6,320 | 6,340 | 6,260 | 6,260 | -50 | -0.8% | 132,100 |
| 2014/04/21 | 6,280 | 6,350 | 6,270 | 6,310 | ±0 | ±0% | 134,600 |
2651～
2700
件表示中 / 3695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 | +4.8% | +9.8% | 3.09% | 17.53倍 | 1.20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% | 17.19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
