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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 3,750 | 3,760 | 3,695 | 3,715 | -10 | -0.3% | 247,400 |
| 2010/07/29 | 3,755 | 3,770 | 3,720 | 3,725 | -60 | -1.6% | 108,200 |
| 2010/07/28 | 3,740 | 3,785 | 3,730 | 3,785 | +90 | +2.4% | 196,800 |
| 2010/07/27 | 3,705 | 3,705 | 3,650 | 3,695 | -30 | -0.8% | 159,200 |
| 2010/07/26 | 3,785 | 3,785 | 3,700 | 3,725 | -55 | -1.5% | 166,300 |
| 2010/07/23 | 3,780 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 278,700 |
| 2010/07/22 | 3,705 | 3,755 | 3,705 | 3,755 | +30 | +0.8% | 146,300 |
| 2010/07/21 | 3,730 | 3,760 | 3,725 | 3,725 | +20 | +0.5% | 209,900 |
| 2010/07/20 | 3,660 | 3,730 | 3,640 | 3,705 | +20 | +0.5% | 135,200 |
| 2010/07/16 | 3,715 | 3,770 | 3,685 | 3,685 | -80 | -2.1% | 210,700 |
| 2010/07/15 | 3,785 | 3,785 | 3,750 | 3,765 | -20 | -0.5% | 160,800 |
| 2010/07/14 | 3,755 | 3,790 | 3,735 | 3,785 | +85 | +2.3% | 227,100 |
| 2010/07/13 | 3,770 | 3,770 | 3,690 | 3,700 | -30 | -0.8% | 137,600 |
| 2010/07/12 | 3,785 | 3,795 | 3,725 | 3,730 | -75 | -2% | 141,700 |
| 2010/07/09 | 3,800 | 3,815 | 3,765 | 3,805 | +40 | +1.1% | 391,100 |
| 2010/07/08 | 3,745 | 3,765 | 3,710 | 3,765 | +65 | +1.8% | 233,400 |
| 2010/07/07 | 3,645 | 3,705 | 3,625 | 3,700 | +60 | +1.6% | 307,300 |
| 2010/07/06 | 3,640 | 3,655 | 3,615 | 3,640 | ±0 | ±0% | 256,800 |
| 2010/07/05 | 3,630 | 3,655 | 3,615 | 3,640 | +5 | +0.1% | 136,300 |
| 2010/07/02 | 3,620 | 3,650 | 3,605 | 3,635 | +25 | +0.7% | 148,100 |
| 2010/07/01 | 3,610 | 3,625 | 3,585 | 3,610 | -30 | -0.8% | 170,500 |
| 2010/06/30 | 3,645 | 3,665 | 3,620 | 3,640 | -60 | -1.6% | 194,500 |
| 2010/06/29 | 3,745 | 3,755 | 3,680 | 3,700 | -30 | -0.8% | 174,200 |
| 2010/06/28 | 3,680 | 3,735 | 3,670 | 3,730 | +70 | +1.9% | 191,200 |
| 2010/06/25 | 3,675 | 3,675 | 3,630 | 3,660 | -25 | -0.7% | 202,200 |
| 2010/06/24 | 3,665 | 3,695 | 3,610 | 3,685 | +10 | +0.3% | 162,500 |
| 2010/06/23 | 3,675 | 3,710 | 3,655 | 3,675 | -50 | -1.3% | 152,000 |
| 2010/06/22 | 3,705 | 3,740 | 3,685 | 3,725 | -15 | -0.4% | 135,600 |
| 2010/06/21 | 3,710 | 3,745 | 3,700 | 3,740 | +35 | +0.9% | 224,900 |
| 2010/06/18 | 3,735 | 3,735 | 3,680 | 3,705 | -25 | -0.7% | 294,000 |
| 2010/06/17 | 3,780 | 3,790 | 3,715 | 3,730 | -50 | -1.3% | 360,300 |
| 2010/06/16 | 3,730 | 3,790 | 3,730 | 3,780 | +70 | +1.9% | 305,000 |
| 2010/06/15 | 3,675 | 3,720 | 3,675 | 3,710 | +35 | +1% | 243,700 |
| 2010/06/14 | 3,610 | 3,675 | 3,600 | 3,675 | +85 | +2.4% | 209,500 |
| 2010/06/11 | 3,605 | 3,605 | 3,555 | 3,590 | +25 | +0.7% | 520,900 |
| 2010/06/10 | 3,445 | 3,565 | 3,445 | 3,565 | +75 | +2.1% | 209,300 |
| 2010/06/09 | 3,475 | 3,535 | 3,460 | 3,490 | -15 | -0.4% | 210,700 |
| 2010/06/08 | 3,465 | 3,525 | 3,430 | 3,505 | +35 | +1% | 191,800 |
| 2010/06/07 | 3,490 | 3,495 | 3,455 | 3,470 | -90 | -2.5% | 189,600 |
| 2010/06/04 | 3,530 | 3,575 | 3,530 | 3,560 | +35 | +1% | 284,500 |
| 2010/06/03 | 3,435 | 3,525 | 3,420 | 3,525 | +120 | +3.5% | 466,000 |
| 2010/06/02 | 3,330 | 3,410 | 3,330 | 3,405 | +75 | +2.3% | 278,500 |
| 2010/06/01 | 3,300 | 3,345 | 3,275 | 3,330 | +30 | +0.9% | 148,000 |
| 2010/05/31 | 3,260 | 3,330 | 3,260 | 3,300 | +25 | +0.8% | 149,600 |
| 2010/05/28 | 3,310 | 3,325 | 3,260 | 3,275 | -15 | -0.5% | 261,100 |
| 2010/05/27 | 3,250 | 3,295 | 3,250 | 3,290 | +30 | +0.9% | 212,200 |
| 2010/05/26 | 3,260 | 3,270 | 3,235 | 3,260 | -15 | -0.5% | 287,100 |
| 2010/05/25 | 3,310 | 3,315 | 3,250 | 3,275 | -35 | -1.1% | 262,300 |
| 2010/05/24 | 3,330 | 3,340 | 3,290 | 3,310 | -35 | -1% | 222,000 |
| 2010/05/21 | 3,395 | 3,430 | 3,340 | 3,345 | -115 | -3.3% | 316,300 |
3651～
3700
件表示中 / 3732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 | 316,000円 | +3.6% | +6.7% | 3.32% | 15.85倍 | 1.15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 | 951,100円 | +7.4% | +0.1% | 2.10% | 15.28倍 | 1.98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 | 300,500円 | +4.3% | +1.0% | 2.33% | 16.12倍 | 1.84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 | 268,600円 | +1.3% | -1.8% | 2.46% | 16.07倍 | 1.38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 |
| 山崎パン | 323,100円 | +2.5% | +3.9% | 1.55% | 17.25倍 | 1.55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
