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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 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 |
| 2014/03/13 | 6,540 | 6,600 | 6,520 | 6,570 | +50 | +0.8% | 225,100 |
| 2014/03/12 | 6,590 | 6,660 | 6,510 | 6,520 | -160 | -2.4% | 289,000 |
| 2014/03/11 | 6,680 | 6,720 | 6,600 | 6,680 | +20 | +0.3% | 238,800 |
| 2014/03/10 | 6,630 | 6,680 | 6,580 | 6,660 | +40 | +0.6% | 243,700 |
| 2014/03/07 | 6,590 | 6,630 | 6,530 | 6,620 | +40 | +0.6% | 294,600 |
| 2014/03/06 | 6,610 | 6,650 | 6,510 | 6,580 | -80 | -1.2% | 439,500 |
| 2014/03/05 | 6,690 | 6,730 | 6,640 | 6,660 | ±0 | ±0% | 268,300 |
| 2014/03/04 | 6,600 | 6,680 | 6,570 | 6,660 | +20 | +0.3% | 169,800 |
| 2014/03/03 | 6,690 | 6,700 | 6,570 | 6,640 | -60 | -0.9% | 232,600 |
| 2014/02/28 | 6,730 | 6,730 | 6,550 | 6,700 | +20 | +0.3% | 433,700 |
| 2014/02/27 | 6,510 | 6,720 | 6,510 | 6,680 | +180 | +2.8% | 405,000 |
| 2014/02/26 | 6,470 | 6,550 | 6,420 | 6,500 | +30 | +0.5% | 227,000 |
| 2014/02/25 | 6,350 | 6,520 | 6,350 | 6,470 | +160 | +2.5% | 280,600 |
| 2014/02/24 | 6,290 | 6,380 | 6,210 | 6,310 | -10 | -0.2% | 248,300 |
| 2014/02/21 | 6,220 | 6,340 | 6,220 | 6,320 | +120 | +1.9% | 250,600 |
| 2014/02/20 | 6,390 | 6,400 | 6,190 | 6,200 | -190 | -3% | 242,800 |
| 2014/02/19 | 6,370 | 6,420 | 6,340 | 6,390 | -40 | -0.6% | 142,900 |
| 2014/02/18 | 6,330 | 6,470 | 6,300 | 6,430 | +130 | +2.1% | 377,900 |
| 2014/02/17 | 6,380 | 6,400 | 6,180 | 6,300 | -190 | -2.9% | 331,600 |
| 2014/02/14 | 6,470 | 6,690 | 6,440 | 6,490 | +120 | +1.9% | 678,700 |
| 2014/02/13 | 6,380 | 6,450 | 6,340 | 6,370 | -60 | -0.9% | 179,500 |
| 2014/02/12 | 6,380 | 6,440 | 6,360 | 6,430 | +150 | +2.4% | 198,900 |
| 2014/02/10 | 6,270 | 6,300 | 6,220 | 6,280 | +60 | +1% | 164,100 |
| 2014/02/07 | 6,240 | 6,260 | 6,180 | 6,220 | +90 | +1.5% | 205,400 |
| 2014/02/06 | 6,280 | 6,290 | 6,130 | 6,130 | -100 | -1.6% | 237,000 |
| 2014/02/05 | 6,090 | 6,270 | 6,090 | 6,230 | +190 | +3.1% | 468,300 |
| 2014/02/04 | 6,210 | 6,250 | 6,040 | 6,040 | -330 | -5.2% | 361,900 |
| 2014/02/03 | 6,350 | 6,430 | 6,330 | 6,370 | -80 | -1.2% | 276,300 |
| 2014/01/31 | 6,530 | 6,560 | 6,380 | 6,450 | -30 | -0.5% | 370,900 |
| 2014/01/30 | 6,400 | 6,480 | 6,370 | 6,480 | -90 | -1.4% | 310,200 |
| 2014/01/29 | 6,380 | 6,570 | 6,380 | 6,570 | +290 | +4.6% | 256,600 |
| 2014/01/28 | 6,250 | 6,350 | 6,240 | 6,280 | +50 | +0.8% | 395,900 |
| 2014/01/27 | 6,320 | 6,370 | 6,210 | 6,230 | -280 | -4.3% | 392,600 |
| 2014/01/24 | 6,650 | 6,680 | 6,490 | 6,510 | -160 | -2.4% | 408,600 |
| 2014/01/23 | 6,790 | 6,890 | 6,670 | 6,670 | -100 | -1.5% | 411,300 |
2751～
2800
件表示中 / 3735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 | 319,100円 | +3.6% | +6.7% | 3.29% | 16.01倍 | 1.16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 | 131,000円 | +5.0% | -2.3% | 1.91% | 20.66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 | 939,500円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.95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 | 300,600円 | +4.3% | +1.0% | 2.33% | 16.04倍 | 1.84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 | 268,000円 | +1.3% | -1.8% | 2.46% | 16.03倍 | 1.37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
