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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 3,490 | 3,495 | 3,405 | 3,430 | -85 | -2.4% | 203,200 |
| 2011/10/25 | 3,565 | 3,575 | 3,510 | 3,515 | -35 | -1% | 121,000 |
| 2011/10/24 | 3,530 | 3,570 | 3,530 | 3,550 | +15 | +0.4% | 112,900 |
| 2011/10/21 | 3,535 | 3,550 | 3,525 | 3,535 | -10 | -0.3% | 57,800 |
| 2011/10/20 | 3,595 | 3,600 | 3,535 | 3,545 | -65 | -1.8% | 140,600 |
| 2011/10/19 | 3,575 | 3,640 | 3,570 | 3,610 | +80 | +2.3% | 160,200 |
| 2011/10/18 | 3,555 | 3,595 | 3,525 | 3,530 | -50 | -1.4% | 78,700 |
| 2011/10/17 | 3,570 | 3,600 | 3,550 | 3,580 | +40 | +1.1% | 104,000 |
| 2011/10/14 | 3,520 | 3,560 | 3,475 | 3,540 | -20 | -0.6% | 201,600 |
| 2011/10/13 | 3,580 | 3,590 | 3,545 | 3,560 | -10 | -0.3% | 75,500 |
| 2011/10/12 | 3,585 | 3,605 | 3,545 | 3,570 | -15 | -0.4% | 127,000 |
| 2011/10/11 | 3,620 | 3,625 | 3,560 | 3,585 | -15 | -0.4% | 214,400 |
| 2011/10/07 | 3,670 | 3,675 | 3,590 | 3,600 | -75 | -2% | 179,100 |
| 2011/10/06 | 3,710 | 3,715 | 3,665 | 3,675 | -25 | -0.7% | 145,900 |
| 2011/10/05 | 3,680 | 3,705 | 3,635 | 3,700 | +35 | +1% | 180,700 |
| 2011/10/04 | 3,710 | 3,710 | 3,660 | 3,665 | -40 | -1.1% | 177,800 |
| 2011/10/03 | 3,640 | 3,710 | 3,625 | 3,705 | +20 | +0.5% | 166,000 |
| 2011/09/30 | 3,680 | 3,695 | 3,640 | 3,685 | +5 | +0.1% | 220,500 |
| 2011/09/29 | 3,620 | 3,680 | 3,600 | 3,680 | +65 | +1.8% | 274,400 |
| 2011/09/28 | 3,560 | 3,645 | 3,545 | 3,615 | +35 | +1% | 197,200 |
| 2011/09/27 | 3,535 | 3,595 | 3,505 | 3,580 | +40 | +1.1% | 243,300 |
| 2011/09/26 | 3,495 | 3,550 | 3,475 | 3,540 | +30 | +0.9% | 218,500 |
| 2011/09/22 | 3,500 | 3,545 | 3,490 | 3,510 | +10 | +0.3% | 273,200 |
| 2011/09/21 | 3,475 | 3,500 | 3,470 | 3,500 | +50 | +1.4% | 161,700 |
| 2011/09/20 | 3,425 | 3,475 | 3,415 | 3,450 | +5 | +0.1% | 105,500 |
| 2011/09/16 | 3,475 | 3,485 | 3,435 | 3,445 | -5 | -0.1% | 161,200 |
| 2011/09/15 | 3,470 | 3,490 | 3,435 | 3,450 | +5 | +0.1% | 139,800 |
| 2011/09/14 | 3,440 | 3,475 | 3,420 | 3,445 | +5 | +0.1% | 191,300 |
| 2011/09/13 | 3,425 | 3,440 | 3,400 | 3,440 | +45 | +1.3% | 148,500 |
| 2011/09/12 | 3,385 | 3,425 | 3,370 | 3,395 | -50 | -1.5% | 133,600 |
| 2011/09/09 | 3,375 | 3,475 | 3,375 | 3,445 | +50 | +1.5% | 436,200 |
| 2011/09/08 | 3,335 | 3,395 | 3,335 | 3,395 | +75 | +2.3% | 145,400 |
| 2011/09/07 | 3,355 | 3,355 | 3,295 | 3,320 | +20 | +0.6% | 144,200 |
| 2011/09/06 | 3,295 | 3,355 | 3,295 | 3,300 | -25 | -0.8% | 153,200 |
| 2011/09/05 | 3,315 | 3,350 | 3,300 | 3,325 | -20 | -0.6% | 141,300 |
| 2011/09/02 | 3,360 | 3,370 | 3,335 | 3,345 | -40 | -1.2% | 150,300 |
| 2011/09/01 | 3,395 | 3,405 | 3,370 | 3,385 | +20 | +0.6% | 144,400 |
| 2011/08/31 | 3,340 | 3,370 | 3,325 | 3,365 | +30 | +0.9% | 119,200 |
| 2011/08/30 | 3,345 | 3,365 | 3,305 | 3,335 | +5 | +0.2% | 113,200 |
| 2011/08/29 | 3,320 | 3,340 | 3,280 | 3,330 | +10 | +0.3% | 134,500 |
| 2011/08/26 | 3,315 | 3,340 | 3,300 | 3,320 | -5 | -0.2% | 112,100 |
| 2011/08/25 | 3,395 | 3,395 | 3,320 | 3,325 | -25 | -0.7% | 176,500 |
| 2011/08/24 | 3,365 | 3,375 | 3,340 | 3,350 | ±0 | ±0% | 231,500 |
| 2011/08/23 | 3,290 | 3,360 | 3,290 | 3,350 | +75 | +2.3% | 193,100 |
| 2011/08/22 | 3,240 | 3,290 | 3,240 | 3,275 | +10 | +0.3% | 121,900 |
| 2011/08/19 | 3,215 | 3,285 | 3,215 | 3,265 | -5 | -0.2% | 153,600 |
| 2011/08/18 | 3,285 | 3,290 | 3,255 | 3,270 | -15 | -0.5% | 113,100 |
| 2011/08/17 | 3,265 | 3,300 | 3,260 | 3,285 | ±0 | ±0% | 87,000 |
| 2011/08/16 | 3,285 | 3,300 | 3,265 | 3,285 | -5 | -0.2% | 130,800 |
| 2011/08/15 | 3,290 | 3,315 | 3,245 | 3,290 | +40 | +1.2% | 186,200 |
3201～
3250
件表示中 / 3586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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
| 日清食ＨＤ | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
