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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 4,120 | 4,165 | 4,105 | 4,145 | +35 | +0.9% | 266,700 |
| 2013/03/04 | 4,070 | 4,125 | 4,060 | 4,110 | +55 | +1.4% | 237,900 |
| 2013/03/01 | 3,955 | 4,060 | 3,930 | 4,055 | +65 | +1.6% | 300,800 |
| 2013/02/28 | 3,920 | 3,990 | 3,920 | 3,990 | +95 | +2.4% | 313,700 |
| 2013/02/27 | 3,915 | 3,925 | 3,885 | 3,895 | -5 | -0.1% | 204,500 |
| 2013/02/26 | 3,890 | 3,930 | 3,885 | 3,900 | -25 | -0.6% | 214,100 |
| 2013/02/25 | 3,915 | 3,950 | 3,910 | 3,925 | +10 | +0.3% | 271,700 |
| 2013/02/22 | 3,895 | 3,920 | 3,870 | 3,915 | +25 | +0.6% | 218,600 |
| 2013/02/21 | 3,900 | 3,935 | 3,885 | 3,890 | -20 | -0.5% | 236,300 |
| 2013/02/20 | 3,885 | 3,925 | 3,875 | 3,910 | +55 | +1.4% | 231,500 |
| 2013/02/19 | 3,845 | 3,885 | 3,835 | 3,855 | +5 | +0.1% | 209,200 |
| 2013/02/18 | 3,820 | 3,860 | 3,790 | 3,850 | +65 | +1.7% | 238,400 |
| 2013/02/15 | 3,850 | 3,855 | 3,780 | 3,785 | -75 | -1.9% | 460,800 |
| 2013/02/14 | 3,960 | 4,020 | 3,850 | 3,860 | -100 | -2.5% | 550,000 |
| 2013/02/13 | 3,975 | 4,005 | 3,940 | 3,960 | -20 | -0.5% | 210,100 |
| 2013/02/12 | 3,995 | 4,035 | 3,975 | 3,980 | +20 | +0.5% | 239,900 |
| 2013/02/08 | 3,985 | 4,030 | 3,950 | 3,960 | -70 | -1.7% | 385,100 |
| 2013/02/07 | 4,035 | 4,060 | 4,000 | 4,030 | -50 | -1.2% | 163,500 |
| 2013/02/06 | 3,990 | 4,090 | 3,990 | 4,080 | +120 | +3% | 268,600 |
| 2013/02/05 | 3,990 | 4,000 | 3,960 | 3,960 | -45 | -1.1% | 143,200 |
| 2013/02/04 | 4,030 | 4,055 | 4,000 | 4,005 | -25 | -0.6% | 168,100 |
| 2013/02/01 | 4,035 | 4,045 | 4,005 | 4,030 | -20 | -0.5% | 139,800 |
| 2013/01/31 | 4,035 | 4,050 | 3,980 | 4,050 | -10 | -0.2% | 303,300 |
| 2013/01/30 | 4,000 | 4,060 | 3,995 | 4,060 | +65 | +1.6% | 198,700 |
| 2013/01/29 | 3,955 | 4,005 | 3,925 | 3,995 | +25 | +0.6% | 142,200 |
| 2013/01/28 | 4,000 | 4,010 | 3,970 | 3,970 | -25 | -0.6% | 121,100 |
| 2013/01/25 | 3,945 | 3,995 | 3,930 | 3,995 | +90 | +2.3% | 252,300 |
| 2013/01/24 | 3,860 | 3,910 | 3,825 | 3,905 | +25 | +0.6% | 240,900 |
| 2013/01/23 | 3,880 | 3,920 | 3,850 | 3,880 | -25 | -0.6% | 233,300 |
| 2013/01/22 | 3,925 | 3,945 | 3,860 | 3,905 | -15 | -0.4% | 227,700 |
| 2013/01/21 | 3,940 | 3,965 | 3,910 | 3,920 | -15 | -0.4% | 163,500 |
| 2013/01/18 | 3,935 | 3,950 | 3,915 | 3,935 | +35 | +0.9% | 239,700 |
| 2013/01/17 | 3,920 | 3,920 | 3,880 | 3,900 | ±0 | ±0% | 245,500 |
| 2013/01/16 | 3,925 | 3,935 | 3,900 | 3,900 | -25 | -0.6% | 150,600 |
| 2013/01/15 | 3,910 | 3,945 | 3,905 | 3,925 | +35 | +0.9% | 221,000 |
| 2013/01/11 | 3,880 | 3,895 | 3,870 | 3,890 | +30 | +0.8% | 275,000 |
| 2013/01/10 | 3,845 | 3,865 | 3,830 | 3,860 | +20 | +0.5% | 197,700 |
| 2013/01/09 | 3,845 | 3,895 | 3,815 | 3,840 | -10 | -0.3% | 252,200 |
| 2013/01/08 | 3,840 | 3,875 | 3,825 | 3,850 | +15 | +0.4% | 217,600 |
| 2013/01/07 | 3,825 | 3,840 | 3,815 | 3,835 | +20 | +0.5% | 152,800 |
| 2013/01/04 | 3,805 | 3,820 | 3,780 | 3,815 | +75 | +2% | 181,400 |
| 2012/12/28 | 3,790 | 3,790 | 3,735 | 3,740 | -45 | -1.2% | 153,800 |
| 2012/12/27 | 3,780 | 3,800 | 3,760 | 3,785 | +15 | +0.4% | 193,000 |
| 2012/12/26 | 3,770 | 3,775 | 3,695 | 3,770 | +20 | +0.5% | 193,000 |
| 2012/12/25 | 3,795 | 3,795 | 3,730 | 3,750 | -5 | -0.1% | 222,100 |
| 2012/12/21 | 3,775 | 3,775 | 3,715 | 3,755 | ±0 | ±0% | 331,000 |
| 2012/12/20 | 3,670 | 3,775 | 3,670 | 3,755 | +100 | +2.7% | 495,300 |
| 2012/12/19 | 3,650 | 3,655 | 3,625 | 3,655 | +10 | +0.3% | 255,300 |
| 2012/12/18 | 3,640 | 3,660 | 3,620 | 3,645 | +15 | +0.4% | 171,900 |
| 2012/12/17 | 3,665 | 3,670 | 3,620 | 3,630 | -15 | -0.4% | 243,400 |
3051～
3100
件表示中 / 3769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 | 308,900円 | +3.6% | +6.7% | 3.40% | 15.51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 | 129,400円 | +5.0% | -2.3% | 1.93% | 20.35倍 | 2.39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 | 1,030,000円 | +7.4% | +0.1% | 1.94% | 16.53倍 | 2.13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 | 277,300円 | +4.3% | +1.0% | 2.52% | 14.61倍 | 1.68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 | 244,900円 | -0.9% | -8.4% | 2.69% | 15.78倍 | 1.25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
