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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 2011/08/12 | 3,250 | 3,260 | 3,200 | 3,250 | +20 | +0.6% | 192,200 |
| 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 |
3401～
3450
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 | 310,700円 | +3.6% | +6.7% | 3.38% | 15.60倍 | 1.13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 | 131,100円 | +5.0% | -2.3% | 1.91% | 20.62倍 | 2.42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 | 1,019,000円 | +7.4% | +0.1% | 1.96% | 16.35倍 | 2.11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 | 277,700円 | +4.3% | +1.0% | 2.52% | 14.63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 | 247,800円 | -0.9% | -8.4% | 2.66% | 15.97倍 | 1.27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
