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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 3,740 | 3,745 | 3,705 | 3,705 | +10 | +0.3% | 132,000 |
| 2010/11/18 | 3,650 | 3,720 | 3,645 | 3,695 | +45 | +1.2% | 198,700 |
| 2010/11/17 | 3,610 | 3,655 | 3,555 | 3,650 | +5 | +0.1% | 147,900 |
| 2010/11/16 | 3,685 | 3,700 | 3,640 | 3,645 | -30 | -0.8% | 184,500 |
| 2010/11/15 | 3,680 | 3,695 | 3,665 | 3,675 | -5 | -0.1% | 159,900 |
| 2010/11/12 | 3,690 | 3,710 | 3,625 | 3,680 | -25 | -0.7% | 453,100 |
| 2010/11/11 | 3,715 | 3,730 | 3,690 | 3,705 | -35 | -0.9% | 248,700 |
| 2010/11/10 | 3,710 | 3,765 | 3,710 | 3,740 | +15 | +0.4% | 169,100 |
| 2010/11/09 | 3,730 | 3,740 | 3,705 | 3,725 | -40 | -1.1% | 204,700 |
| 2010/11/08 | 3,755 | 3,780 | 3,730 | 3,765 | +20 | +0.5% | 110,400 |
| 2010/11/05 | 3,765 | 3,795 | 3,730 | 3,745 | +20 | +0.5% | 191,200 |
| 2010/11/04 | 3,745 | 3,785 | 3,700 | 3,725 | +35 | +0.9% | 190,300 |
| 2010/11/02 | 3,665 | 3,710 | 3,640 | 3,690 | +30 | +0.8% | 126,300 |
| 2010/11/01 | 3,705 | 3,705 | 3,650 | 3,660 | -55 | -1.5% | 190,700 |
| 2010/10/29 | 3,730 | 3,735 | 3,660 | 3,715 | -20 | -0.5% | 142,000 |
| 2010/10/28 | 3,730 | 3,765 | 3,720 | 3,735 | -25 | -0.7% | 356,600 |
| 2010/10/27 | 3,765 | 3,785 | 3,720 | 3,760 | -15 | -0.4% | 136,900 |
| 2010/10/26 | 3,730 | 3,825 | 3,730 | 3,775 | +10 | +0.3% | 159,000 |
| 2010/10/25 | 3,795 | 3,810 | 3,750 | 3,765 | -5 | -0.1% | 118,600 |
| 2010/10/22 | 3,755 | 3,790 | 3,735 | 3,770 | +40 | +1.1% | 100,900 |
| 2010/10/21 | 3,745 | 3,770 | 3,705 | 3,730 | -30 | -0.8% | 131,000 |
| 2010/10/20 | 3,790 | 3,795 | 3,730 | 3,760 | -35 | -0.9% | 118,400 |
| 2010/10/19 | 3,780 | 3,830 | 3,770 | 3,795 | +45 | +1.2% | 111,300 |
| 2010/10/18 | 3,720 | 3,785 | 3,720 | 3,750 | +20 | +0.5% | 114,700 |
| 2010/10/15 | 3,790 | 3,790 | 3,720 | 3,730 | -55 | -1.5% | 212,700 |
| 2010/10/14 | 3,745 | 3,805 | 3,730 | 3,785 | +45 | +1.2% | 203,600 |
| 2010/10/13 | 3,770 | 3,775 | 3,725 | 3,740 | ±0 | ±0% | 172,300 |
| 2010/10/12 | 3,915 | 3,915 | 3,740 | 3,740 | -155 | -4% | 281,800 |
| 2010/10/08 | 3,995 | 3,995 | 3,890 | 3,895 | -95 | -2.4% | 225,900 |
| 2010/10/07 | 3,970 | 4,005 | 3,960 | 3,990 | -5 | -0.1% | 147,700 |
| 2010/10/06 | 4,005 | 4,015 | 3,970 | 3,995 | +10 | +0.3% | 129,900 |
| 2010/10/05 | 3,910 | 4,000 | 3,905 | 3,985 | +40 | +1% | 159,300 |
| 2010/10/04 | 3,925 | 3,960 | 3,915 | 3,945 | +5 | +0.1% | 187,500 |
| 2010/10/01 | 3,935 | 3,975 | 3,930 | 3,940 | +10 | +0.3% | 204,500 |
| 2010/09/30 | 4,035 | 4,045 | 3,915 | 3,930 | -105 | -2.6% | 286,700 |
3501～
3550
件表示中 / 3673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 | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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 | 140,500円 | +5.3% | +11.2% | 1.49% | 21.53倍 | 2.69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 |
| ヤクルト | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 |
| 東洋水産 | 836,600円 | +4.3% | +4.2% | 2.03% | 14.13倍 | 1.84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 | 300,000円 | +7.1% | +4.0% | 2.33% | 16.17倍 | 1.81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
