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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 3,485 | 3,495 | 3,445 | 3,465 | -20 | -0.6% | 99,900 |
| 2011/05/06 | 3,460 | 3,500 | 3,430 | 3,485 | -20 | -0.6% | 133,200 |
| 2011/05/02 | 3,500 | 3,520 | 3,475 | 3,505 | +45 | +1.3% | 133,700 |
| 2011/04/28 | 3,405 | 3,460 | 3,370 | 3,460 | +75 | +2.2% | 186,900 |
| 2011/04/27 | 3,380 | 3,430 | 3,370 | 3,385 | +20 | +0.6% | 182,100 |
| 2011/04/26 | 3,405 | 3,410 | 3,365 | 3,365 | -80 | -2.3% | 210,200 |
| 2011/04/25 | 3,480 | 3,500 | 3,440 | 3,445 | -30 | -0.9% | 206,600 |
| 2011/04/22 | 3,480 | 3,490 | 3,440 | 3,475 | -15 | -0.4% | 127,800 |
| 2011/04/21 | 3,485 | 3,490 | 3,460 | 3,490 | +25 | +0.7% | 144,400 |
| 2011/04/20 | 3,435 | 3,495 | 3,435 | 3,465 | +95 | +2.8% | 267,100 |
| 2011/04/19 | 3,365 | 3,390 | 3,365 | 3,370 | -25 | -0.7% | 65,200 |
| 2011/04/18 | 3,360 | 3,420 | 3,355 | 3,395 | +50 | +1.5% | 204,700 |
| 2011/04/15 | 3,365 | 3,370 | 3,330 | 3,345 | ±0 | ±0% | 137,600 |
| 2011/04/14 | 3,360 | 3,365 | 3,315 | 3,345 | -45 | -1.3% | 169,000 |
| 2011/04/13 | 3,355 | 3,400 | 3,340 | 3,390 | +30 | +0.9% | 99,900 |
| 2011/04/12 | 3,385 | 3,410 | 3,345 | 3,360 | -55 | -1.6% | 138,700 |
| 2011/04/11 | 3,400 | 3,425 | 3,380 | 3,415 | +15 | +0.4% | 162,800 |
| 2011/04/08 | 3,325 | 3,435 | 3,300 | 3,400 | +80 | +2.4% | 357,300 |
| 2011/04/07 | 3,270 | 3,325 | 3,270 | 3,320 | +55 | +1.7% | 200,300 |
| 2011/04/06 | 3,255 | 3,290 | 3,240 | 3,265 | +10 | +0.3% | 194,300 |
| 2011/04/05 | 3,280 | 3,320 | 3,235 | 3,255 | -25 | -0.8% | 176,600 |
| 2011/04/04 | 3,305 | 3,305 | 3,265 | 3,280 | -20 | -0.6% | 163,400 |
| 2011/04/01 | 3,350 | 3,355 | 3,295 | 3,300 | -45 | -1.3% | 251,200 |
| 2011/03/31 | 3,350 | 3,355 | 3,320 | 3,345 | -20 | -0.6% | 266,200 |
| 2011/03/30 | 3,375 | 3,380 | 3,335 | 3,365 | -20 | -0.6% | 200,900 |
| 2011/03/29 | 3,335 | 3,390 | 3,315 | 3,385 | +10 | +0.3% | 249,100 |
| 2011/03/28 | 3,445 | 3,445 | 3,360 | 3,375 | -30 | -0.9% | 240,200 |
| 2011/03/25 | 3,380 | 3,435 | 3,360 | 3,405 | +55 | +1.6% | 211,800 |
| 2011/03/24 | 3,380 | 3,385 | 3,335 | 3,350 | ±0 | ±0% | 263,200 |
| 2011/03/23 | 3,450 | 3,490 | 3,340 | 3,350 | -105 | -3% | 488,000 |
| 2011/03/22 | 3,495 | 3,520 | 3,410 | 3,455 | +55 | +1.6% | 448,100 |
| 2011/03/18 | 3,325 | 3,400 | 3,300 | 3,400 | +95 | +2.9% | 346,200 |
| 2011/03/17 | 3,200 | 3,320 | 3,180 | 3,305 | +70 | +2.2% | 429,700 |
| 2011/03/16 | 3,080 | 3,250 | 3,030 | 3,235 | +155 | +5% | 528,100 |
| 2011/03/15 | 3,600 | 3,620 | 3,080 | 3,080 | -580 | -15.8% | 542,300 |
| 2011/03/14 | 3,585 | 3,725 | 3,550 | 3,660 | -65 | -1.7% | 340,300 |
| 2011/03/11 | 3,740 | 3,775 | 3,725 | 3,725 | -55 | -1.5% | 516,200 |
| 2011/03/10 | 3,800 | 3,820 | 3,775 | 3,780 | -20 | -0.5% | 174,600 |
| 2011/03/09 | 3,815 | 3,830 | 3,800 | 3,800 | +5 | +0.1% | 128,000 |
| 2011/03/08 | 3,800 | 3,815 | 3,795 | 3,795 | -5 | -0.1% | 117,700 |
| 2011/03/07 | 3,830 | 3,830 | 3,800 | 3,800 | -40 | -1% | 148,300 |
| 2011/03/04 | 3,855 | 3,855 | 3,830 | 3,840 | +30 | +0.8% | 112,500 |
| 2011/03/03 | 3,810 | 3,825 | 3,800 | 3,810 | +10 | +0.3% | 105,800 |
| 2011/03/02 | 3,825 | 3,835 | 3,800 | 3,800 | -40 | -1% | 144,300 |
| 2011/03/01 | 3,855 | 3,860 | 3,830 | 3,840 | -5 | -0.1% | 132,200 |
| 2011/02/28 | 3,850 | 3,860 | 3,815 | 3,845 | -20 | -0.5% | 166,100 |
| 2011/02/25 | 3,795 | 3,865 | 3,795 | 3,865 | +75 | +2% | 324,800 |
| 2011/02/24 | 3,825 | 3,835 | 3,785 | 3,790 | -35 | -0.9% | 172,500 |
| 2011/02/23 | 3,830 | 3,870 | 3,825 | 3,825 | -5 | -0.1% | 284,100 |
| 2011/02/22 | 3,800 | 3,845 | 3,800 | 3,830 | +20 | +0.5% | 225,900 |
3501～
3550
件表示中 / 3768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 | 310,400円 | +3.6% | +6.7% | 3.38% | 15.58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 | 130,700円 | +5.0% | -2.3% | 1.91% | 20.56倍 | 2.41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 | 1,020,000円 | +7.4% | +0.1% | 1.96% | 16.37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 |
| ヤクルト | 248,700円 | -0.9% | -8.4% | 2.65% | 16.03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 |
| 日清食ＨＤ | 277,800円 | +4.3% | +1.0% | 2.52% | 14.63倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
