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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 3,175 | 3,230 | 3,170 | 3,230 | +30 | +0.9% | 148,600 |
| 2011/08/10 | 3,205 | 3,215 | 3,150 | 3,200 | +55 | +1.7% | 230,600 |
| 2011/08/09 | 3,140 | 3,165 | 3,105 | 3,145 | -55 | -1.7% | 290,500 |
| 2011/08/08 | 3,215 | 3,245 | 3,200 | 3,200 | -50 | -1.5% | 165,600 |
| 2011/08/05 | 3,265 | 3,280 | 3,245 | 3,250 | -75 | -2.3% | 231,300 |
| 2011/08/04 | 3,330 | 3,350 | 3,310 | 3,325 | -15 | -0.4% | 214,000 |
| 2011/08/03 | 3,370 | 3,380 | 3,330 | 3,340 | -70 | -2.1% | 163,600 |
| 2011/08/02 | 3,420 | 3,430 | 3,385 | 3,410 | -10 | -0.3% | 102,800 |
| 2011/08/01 | 3,380 | 3,440 | 3,370 | 3,420 | +35 | +1% | 150,700 |
| 2011/07/29 | 3,410 | 3,430 | 3,385 | 3,385 | -25 | -0.7% | 195,800 |
| 2011/07/28 | 3,450 | 3,455 | 3,390 | 3,410 | -55 | -1.6% | 154,800 |
| 2011/07/27 | 3,450 | 3,470 | 3,430 | 3,465 | -10 | -0.3% | 108,900 |
| 2011/07/26 | 3,480 | 3,500 | 3,470 | 3,475 | +10 | +0.3% | 114,600 |
| 2011/07/25 | 3,465 | 3,470 | 3,450 | 3,465 | ±0 | ±0% | 122,900 |
| 2011/07/22 | 3,460 | 3,470 | 3,445 | 3,465 | +15 | +0.4% | 147,300 |
| 2011/07/21 | 3,395 | 3,450 | 3,395 | 3,450 | +35 | +1% | 242,800 |
| 2011/07/20 | 3,400 | 3,440 | 3,390 | 3,415 | +55 | +1.6% | 192,500 |
| 2011/07/19 | 3,450 | 3,450 | 3,350 | 3,360 | -90 | -2.6% | 257,000 |
| 2011/07/15 | 3,495 | 3,495 | 3,440 | 3,450 | -35 | -1% | 187,900 |
| 2011/07/14 | 3,500 | 3,505 | 3,455 | 3,485 | -15 | -0.4% | 219,600 |
| 2011/07/13 | 3,450 | 3,500 | 3,445 | 3,500 | +30 | +0.9% | 155,400 |
| 2011/07/12 | 3,435 | 3,470 | 3,425 | 3,470 | +5 | +0.1% | 185,800 |
| 2011/07/11 | 3,440 | 3,470 | 3,430 | 3,465 | +15 | +0.4% | 98,500 |
| 2011/07/08 | 3,500 | 3,500 | 3,450 | 3,450 | -10 | -0.3% | 145,500 |
| 2011/07/07 | 3,405 | 3,470 | 3,385 | 3,460 | +60 | +1.8% | 182,500 |
| 2011/07/06 | 3,380 | 3,400 | 3,355 | 3,400 | +20 | +0.6% | 133,400 |
| 2011/07/05 | 3,375 | 3,410 | 3,370 | 3,380 | -5 | -0.1% | 76,400 |
| 2011/07/04 | 3,405 | 3,410 | 3,365 | 3,385 | +5 | +0.1% | 170,100 |
| 2011/07/01 | 3,390 | 3,405 | 3,370 | 3,380 | -5 | -0.1% | 122,600 |
| 2011/06/30 | 3,400 | 3,410 | 3,365 | 3,385 | -15 | -0.4% | 192,500 |
| 2011/06/29 | 3,405 | 3,405 | 3,360 | 3,400 | +25 | +0.7% | 133,500 |
| 2011/06/28 | 3,395 | 3,405 | 3,360 | 3,375 | +5 | +0.1% | 127,100 |
| 2011/06/27 | 3,405 | 3,415 | 3,370 | 3,370 | -55 | -1.6% | 85,700 |
| 2011/06/24 | 3,385 | 3,440 | 3,380 | 3,425 | +50 | +1.5% | 231,900 |
| 2011/06/23 | 3,345 | 3,385 | 3,330 | 3,375 | ±0 | ±0% | 132,900 |
| 2011/06/22 | 3,330 | 3,385 | 3,320 | 3,375 | +50 | +1.5% | 178,900 |
| 2011/06/21 | 3,340 | 3,340 | 3,305 | 3,325 | +15 | +0.5% | 100,400 |
| 2011/06/20 | 3,280 | 3,330 | 3,280 | 3,310 | +55 | +1.7% | 115,600 |
| 2011/06/17 | 3,305 | 3,305 | 3,250 | 3,255 | -40 | -1.2% | 186,300 |
| 2011/06/16 | 3,345 | 3,350 | 3,285 | 3,295 | -50 | -1.5% | 191,400 |
| 2011/06/15 | 3,330 | 3,345 | 3,305 | 3,345 | +25 | +0.8% | 166,500 |
| 2011/06/14 | 3,285 | 3,340 | 3,275 | 3,320 | +20 | +0.6% | 231,500 |
| 2011/06/13 | 3,255 | 3,305 | 3,245 | 3,300 | +10 | +0.3% | 98,100 |
| 2011/06/10 | 3,265 | 3,310 | 3,260 | 3,290 | +35 | +1.1% | 405,800 |
| 2011/06/09 | 3,230 | 3,260 | 3,220 | 3,255 | ±0 | ±0% | 183,800 |
| 2011/06/08 | 3,260 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 176,200 |
| 2011/06/07 | 3,300 | 3,305 | 3,255 | 3,270 | -40 | -1.2% | 177,700 |
| 2011/06/06 | 3,320 | 3,330 | 3,300 | 3,310 | -5 | -0.2% | 172,100 |
| 2011/06/03 | 3,340 | 3,355 | 3,315 | 3,315 | -45 | -1.3% | 137,600 |
| 2011/06/02 | 3,355 | 3,370 | 3,335 | 3,360 | -40 | -1.2% | 169,100 |
3251～
3300
件表示中 / 3585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 | 331,200円 | +4.8% | +9.8% | 3.02% | 17.94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 |
| 東洋水産 | 1,085,000円 | +4.3% | +4.2% | 1.57% | 18.32倍 | 2.39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 |
| ヤクルト | 299,300円 | +1.8% | +2.8% | 2.14% | 17.45倍 | 1.53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 | 839,400円 | +1.4% | +53.2% | 0.62% | 65.41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 |
| 山崎パン | 283,200円 | +5.0% | +29.6% | 1.34% | 15.43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
