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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 3,785 | 3,840 | 3,785 | 3,810 | +50 | +1.3% | 177,700 |
| 2011/02/03 | 3,755 | 3,775 | 3,740 | 3,760 | -10 | -0.3% | 81,600 |
| 2011/02/02 | 3,750 | 3,775 | 3,750 | 3,770 | +35 | +0.9% | 131,800 |
| 2011/02/01 | 3,720 | 3,735 | 3,700 | 3,735 | +20 | +0.5% | 164,500 |
| 2011/01/31 | 3,715 | 3,725 | 3,700 | 3,715 | -20 | -0.5% | 101,500 |
| 2011/01/28 | 3,760 | 3,775 | 3,720 | 3,735 | -40 | -1.1% | 121,300 |
| 2011/01/27 | 3,765 | 3,780 | 3,755 | 3,775 | +20 | +0.5% | 105,000 |
| 2011/01/26 | 3,770 | 3,785 | 3,740 | 3,755 | -55 | -1.4% | 129,500 |
| 2011/01/25 | 3,815 | 3,820 | 3,780 | 3,810 | -5 | -0.1% | 216,500 |
| 2011/01/24 | 3,805 | 3,820 | 3,745 | 3,815 | +40 | +1.1% | 236,300 |
| 2011/01/21 | 3,800 | 3,825 | 3,770 | 3,775 | +10 | +0.3% | 347,400 |
| 2011/01/20 | 3,720 | 3,770 | 3,720 | 3,765 | +40 | +1.1% | 190,700 |
| 2011/01/19 | 3,750 | 3,750 | 3,710 | 3,725 | -5 | -0.1% | 107,400 |
| 2011/01/18 | 3,725 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 89,000 |
| 2011/01/17 | 3,725 | 3,740 | 3,715 | 3,720 | +15 | +0.4% | 83,400 |
| 2011/01/14 | 3,700 | 3,740 | 3,700 | 3,705 | -35 | -0.9% | 221,600 |
| 2011/01/13 | 3,700 | 3,740 | 3,700 | 3,740 | +40 | +1.1% | 129,900 |
| 2011/01/12 | 3,705 | 3,715 | 3,685 | 3,700 | -5 | -0.1% | 135,500 |
| 2011/01/11 | 3,710 | 3,710 | 3,690 | 3,705 | ±0 | ±0% | 93,000 |
| 2011/01/07 | 3,705 | 3,725 | 3,695 | 3,705 | +15 | +0.4% | 120,700 |
| 2011/01/06 | 3,700 | 3,700 | 3,680 | 3,690 | +15 | +0.4% | 107,700 |
| 2011/01/05 | 3,685 | 3,690 | 3,665 | 3,675 | -10 | -0.3% | 118,000 |
| 2011/01/04 | 3,700 | 3,700 | 3,680 | 3,685 | +15 | +0.4% | 79,200 |
| 2010/12/30 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 93,800 |
| 2010/12/29 | 3,685 | 3,720 | 3,685 | 3,720 | +30 | +0.8% | 56,600 |
| 2010/12/28 | 3,690 | 3,700 | 3,680 | 3,690 | ±0 | ±0% | 53,000 |
| 2010/12/27 | 3,685 | 3,705 | 3,685 | 3,690 | -5 | -0.1% | 73,300 |
| 2010/12/24 | 3,715 | 3,715 | 3,690 | 3,695 | -5 | -0.1% | 106,900 |
| 2010/12/22 | 3,695 | 3,725 | 3,690 | 3,700 | -10 | -0.3% | 116,200 |
| 2010/12/21 | 3,675 | 3,720 | 3,675 | 3,710 | +25 | +0.7% | 161,900 |
| 2010/12/20 | 3,735 | 3,745 | 3,675 | 3,685 | -40 | -1.1% | 205,900 |
| 2010/12/17 | 3,725 | 3,750 | 3,715 | 3,725 | -30 | -0.8% | 218,800 |
| 2010/12/16 | 3,750 | 3,770 | 3,745 | 3,755 | -20 | -0.5% | 224,400 |
| 2010/12/15 | 3,780 | 3,790 | 3,750 | 3,775 | +5 | +0.1% | 212,700 |
| 2010/12/14 | 3,785 | 3,790 | 3,745 | 3,770 | -50 | -1.3% | 186,000 |
| 2010/12/13 | 3,800 | 3,825 | 3,765 | 3,820 | +55 | +1.5% | 229,300 |
| 2010/12/10 | 3,815 | 3,815 | 3,740 | 3,765 | -10 | -0.3% | 554,400 |
| 2010/12/09 | 3,735 | 3,775 | 3,725 | 3,775 | +60 | +1.6% | 154,000 |
| 2010/12/08 | 3,730 | 3,755 | 3,715 | 3,715 | +20 | +0.5% | 257,100 |
| 2010/12/07 | 3,705 | 3,705 | 3,655 | 3,695 | -5 | -0.1% | 132,500 |
| 2010/12/06 | 3,640 | 3,700 | 3,640 | 3,700 | +45 | +1.2% | 143,700 |
| 2010/12/03 | 3,685 | 3,705 | 3,645 | 3,655 | -10 | -0.3% | 108,400 |
| 2010/12/02 | 3,675 | 3,675 | 3,645 | 3,665 | +35 | +1% | 160,400 |
| 2010/12/01 | 3,640 | 3,660 | 3,605 | 3,630 | -10 | -0.3% | 211,800 |
| 2010/11/30 | 3,700 | 3,710 | 3,640 | 3,640 | -65 | -1.8% | 277,400 |
| 2010/11/29 | 3,685 | 3,730 | 3,670 | 3,705 | +5 | +0.1% | 151,800 |
| 2010/11/26 | 3,715 | 3,725 | 3,695 | 3,700 | ±0 | ±0% | 83,800 |
| 2010/11/25 | 3,755 | 3,755 | 3,695 | 3,700 | -15 | -0.4% | 203,300 |
| 2010/11/24 | 3,700 | 3,740 | 3,680 | 3,715 | -5 | -0.1% | 260,400 |
| 2010/11/22 | 3,750 | 3,750 | 3,720 | 3,720 | +15 | +0.4% | 120,600 |
3251～
3300
件表示中 / 3458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 | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35倍 | 1.30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 | 413,400円 | +7.1% | +4.0% | 1.69% | 23.07倍 | 2.55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 | 302,700円 | +6.1% | +9.1% | 2.11% | 16.53倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 356,000円 | +4.0% | +12.0% | 0.79% | 22.90倍 | 1.80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 |
| 日清粉Ｇ | 186,200円 | -1.0% | 0.0% | 2.69% | 16.78倍 | 1.11倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
