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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/04/18 | 6,310 | 6,330 | 6,280 | 6,310 | +20 | +0.3% | 127,900 |
| 2014/04/17 | 6,260 | 6,320 | 6,250 | 6,290 | +60 | +1% | 220,400 |
| 2014/04/16 | 6,150 | 6,280 | 6,140 | 6,230 | +120 | +2% | 261,900 |
| 2014/04/15 | 6,110 | 6,130 | 6,040 | 6,110 | +90 | +1.5% | 253,600 |
| 2014/04/14 | 5,950 | 6,060 | 5,930 | 6,020 | +40 | +0.7% | 201,000 |
| 2014/04/11 | 5,900 | 6,020 | 5,900 | 5,980 | -90 | -1.5% | 347,500 |
| 2014/04/10 | 6,070 | 6,150 | 6,040 | 6,070 | +30 | +0.5% | 210,700 |
| 2014/04/09 | 6,040 | 6,080 | 5,920 | 6,040 | -40 | -0.7% | 435,700 |
| 2014/04/08 | 6,080 | 6,150 | 6,050 | 6,080 | ±0 | ±0% | 306,500 |
| 2014/04/07 | 6,120 | 6,130 | 6,050 | 6,080 | -60 | -1% | 233,000 |
| 2014/04/04 | 6,160 | 6,190 | 6,120 | 6,140 | -40 | -0.6% | 215,700 |
| 2014/04/03 | 6,200 | 6,210 | 6,140 | 6,180 | -60 | -1% | 366,000 |
| 2014/04/02 | 6,330 | 6,360 | 6,240 | 6,240 | -70 | -1.1% | 288,000 |
| 2014/04/01 | 6,520 | 6,530 | 6,280 | 6,310 | -200 | -3.1% | 472,600 |
| 2014/03/31 | 6,430 | 6,530 | 6,410 | 6,510 | +130 | +2% | 223,600 |
| 2014/03/28 | 6,300 | 6,380 | 6,260 | 6,380 | +80 | +1.3% | 226,100 |
| 2014/03/27 | 6,200 | 6,340 | 6,160 | 6,300 | -10 | -0.2% | 265,900 |
| 2014/03/26 | 6,380 | 6,380 | 6,260 | 6,310 | ±0 | ±0% | 283,500 |
| 2014/03/25 | 6,280 | 6,420 | 6,270 | 6,310 | +30 | +0.5% | 308,000 |
| 2014/03/24 | 6,110 | 6,290 | 6,100 | 6,280 | +200 | +3.3% | 318,600 |
| 2014/03/20 | 6,280 | 6,280 | 6,060 | 6,080 | -150 | -2.4% | 276,600 |
| 2014/03/19 | 6,300 | 6,310 | 6,190 | 6,230 | -20 | -0.3% | 220,600 |
| 2014/03/18 | 6,320 | 6,330 | 6,250 | 6,250 | +30 | +0.5% | 147,400 |
| 2014/03/17 | 6,290 | 6,310 | 6,200 | 6,220 | -70 | -1.1% | 188,600 |
| 2014/03/14 | 6,370 | 6,420 | 6,280 | 6,290 | -280 | -4.3% | 520,400 |
2751～
2800
件表示中 / 3770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 | 308,800円 | +3.6% | +6.7% | 3.40% | 15.50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 | 128,300円 | +5.0% | -2.3% | 1.95% | 20.18倍 | 2.37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 | 1,023,000円 | +7.4% | +0.1% | 1.96% | 16.41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 | 276,400円 | +4.3% | +1.0% | 2.53% | 14.56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 | 243,400円 | -0.9% | -8.4% | 2.71% | 15.69倍 | 1.24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
