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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 5,510 | 5,530 | 5,480 | 5,500 | -40 | -0.7% | 162,500 |
| 2013/11/18 | 5,540 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 271,200 |
| 2013/11/15 | 5,510 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 445,000 |
| 2013/11/14 | 5,500 | 5,520 | 5,450 | 5,480 | -20 | -0.4% | 377,200 |
| 2013/11/13 | 5,500 | 5,530 | 5,450 | 5,500 | ±0 | ±0% | 392,200 |
| 2013/11/12 | 5,430 | 5,500 | 5,400 | 5,500 | +50 | +0.9% | 174,800 |
| 2013/11/11 | 5,440 | 5,450 | 5,380 | 5,450 | +30 | +0.6% | 102,300 |
| 2013/11/08 | 5,360 | 5,440 | 5,360 | 5,420 | ±0 | ±0% | 146,700 |
| 2013/11/07 | 5,420 | 5,460 | 5,410 | 5,420 | +20 | +0.4% | 122,200 |
| 2013/11/06 | 5,350 | 5,440 | 5,330 | 5,400 | +10 | +0.2% | 97,400 |
| 2013/11/05 | 5,420 | 5,420 | 5,340 | 5,390 | +10 | +0.2% | 114,000 |
| 2013/11/01 | 5,490 | 5,490 | 5,370 | 5,380 | -100 | -1.8% | 187,300 |
| 2013/10/31 | 5,470 | 5,490 | 5,430 | 5,480 | +10 | +0.2% | 244,700 |
| 2013/10/30 | 5,430 | 5,490 | 5,420 | 5,470 | +90 | +1.7% | 186,700 |
| 2013/10/29 | 5,350 | 5,410 | 5,300 | 5,380 | -20 | -0.4% | 143,900 |
| 2013/10/28 | 5,390 | 5,420 | 5,340 | 5,400 | +70 | +1.3% | 157,200 |
| 2013/10/25 | 5,460 | 5,470 | 5,320 | 5,330 | -180 | -3.3% | 238,400 |
| 2013/10/24 | 5,500 | 5,520 | 5,450 | 5,510 | +10 | +0.2% | 181,500 |
| 2013/10/23 | 5,570 | 5,570 | 5,470 | 5,500 | -70 | -1.3% | 296,400 |
| 2013/10/22 | 5,510 | 5,630 | 5,450 | 5,570 | +50 | +0.9% | 424,400 |
| 2013/10/21 | 5,450 | 5,530 | 5,410 | 5,520 | +70 | +1.3% | 342,900 |
| 2013/10/18 | 5,320 | 5,470 | 5,320 | 5,450 | +150 | +2.8% | 409,600 |
| 2013/10/17 | 5,250 | 5,310 | 5,250 | 5,300 | +110 | +2.1% | 357,400 |
| 2013/10/16 | 5,120 | 5,200 | 5,060 | 5,190 | +70 | +1.4% | 287,500 |
| 2013/10/15 | 5,060 | 5,130 | 5,060 | 5,120 | +110 | +2.2% | 288,000 |
| 2013/10/11 | 5,020 | 5,060 | 4,895 | 5,010 | -10 | -0.2% | 880,200 |
| 2013/10/10 | 4,930 | 5,050 | 4,930 | 5,020 | +110 | +2.2% | 341,300 |
| 2013/10/09 | 4,915 | 4,930 | 4,800 | 4,910 | -5 | -0.1% | 486,700 |
| 2013/10/08 | 5,000 | 5,050 | 4,910 | 4,915 | -105 | -2.1% | 540,000 |
| 2013/10/07 | 5,070 | 5,120 | 5,020 | 5,020 | -50 | -1% | 233,700 |
| 2013/10/04 | 5,140 | 5,170 | 5,060 | 5,070 | -100 | -1.9% | 343,600 |
| 2013/10/03 | 5,160 | 5,230 | 5,120 | 5,170 | +30 | +0.6% | 306,600 |
| 2013/10/02 | 5,310 | 5,320 | 5,100 | 5,140 | -170 | -3.2% | 507,800 |
| 2013/10/01 | 5,380 | 5,390 | 5,270 | 5,310 | -60 | -1.1% | 355,400 |
| 2013/09/30 | 5,390 | 5,420 | 5,300 | 5,370 | -90 | -1.6% | 315,400 |
| 2013/09/27 | 5,510 | 5,580 | 5,450 | 5,460 | -40 | -0.7% | 321,800 |
| 2013/09/26 | 5,410 | 5,500 | 5,320 | 5,500 | +50 | +0.9% | 282,100 |
| 2013/09/25 | 5,540 | 5,570 | 5,440 | 5,450 | -80 | -1.4% | 249,200 |
| 2013/09/24 | 5,500 | 5,550 | 5,480 | 5,530 | -20 | -0.4% | 175,400 |
| 2013/09/20 | 5,590 | 5,600 | 5,510 | 5,550 | -10 | -0.2% | 252,600 |
| 2013/09/19 | 5,490 | 5,560 | 5,470 | 5,560 | +110 | +2% | 182,800 |
| 2013/09/18 | 5,470 | 5,500 | 5,400 | 5,450 | +20 | +0.4% | 167,900 |
| 2013/09/17 | 5,500 | 5,500 | 5,430 | 5,430 | -40 | -0.7% | 133,800 |
| 2013/09/13 | 5,480 | 5,520 | 5,400 | 5,470 | -50 | -0.9% | 374,000 |
| 2013/09/12 | 5,470 | 5,530 | 5,450 | 5,520 | +60 | +1.1% | 208,300 |
| 2013/09/11 | 5,450 | 5,530 | 5,440 | 5,460 | +40 | +0.7% | 179,400 |
| 2013/09/10 | 5,380 | 5,430 | 5,360 | 5,420 | +80 | +1.5% | 191,600 |
| 2013/09/09 | 5,300 | 5,340 | 5,210 | 5,340 | +140 | +2.7% | 249,700 |
| 2013/09/06 | 5,300 | 5,300 | 5,120 | 5,200 | -90 | -1.7% | 467,400 |
| 2013/09/05 | 5,290 | 5,300 | 5,250 | 5,290 | ±0 | ±0% | 137,500 |
2801～
2850
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 | 339,700円 | +4.8% | +9.8% | 2.94% | 18.40倍 | 1.26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 | 295,600円 | +1.8% | +2.8% | 2.17% | 17.09倍 | 1.47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 | 328,800円 | +4.3% | +1.0% | 2.13% | 17.73倍 | 2.03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 | 341,900円 | +2.5% | +3.9% | 1.46% | 18.26倍 | 1.64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 | 811,300円 | +0.2% | +72.8% | 0.74% | 57.47倍 | 3.22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
