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 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 3,160 | 3,165 | 3,125 | 3,130 | -30 | -0.9% | 163,000 |
| 2012/01/05 | 3,200 | 3,200 | 3,155 | 3,160 | -40 | -1.3% | 132,100 |
| 2012/01/04 | 3,210 | 3,215 | 3,195 | 3,200 | +5 | +0.2% | 179,100 |
| 2011/12/30 | 3,190 | 3,195 | 3,175 | 3,195 | +10 | +0.3% | 90,200 |
| 2011/12/29 | 3,190 | 3,190 | 3,155 | 3,185 | +10 | +0.3% | 88,200 |
| 2011/12/28 | 3,215 | 3,215 | 3,175 | 3,175 | -20 | -0.6% | 116,400 |
| 2011/12/27 | 3,205 | 3,205 | 3,185 | 3,195 | -15 | -0.5% | 92,500 |
| 2011/12/26 | 3,215 | 3,225 | 3,195 | 3,210 | +15 | +0.5% | 133,100 |
| 2011/12/22 | 3,185 | 3,215 | 3,180 | 3,195 | +20 | +0.6% | 270,700 |
| 2011/12/21 | 3,150 | 3,180 | 3,140 | 3,175 | +30 | +1% | 238,300 |
| 2011/12/20 | 3,145 | 3,150 | 3,125 | 3,145 | +5 | +0.2% | 188,300 |
| 2011/12/19 | 3,150 | 3,160 | 3,130 | 3,140 | -10 | -0.3% | 176,000 |
| 2011/12/16 | 3,125 | 3,150 | 3,125 | 3,150 | +20 | +0.6% | 210,600 |
| 2011/12/15 | 3,145 | 3,145 | 3,120 | 3,130 | -10 | -0.3% | 230,400 |
| 2011/12/14 | 3,135 | 3,145 | 3,115 | 3,140 | -15 | -0.5% | 320,900 |
| 2011/12/13 | 3,145 | 3,160 | 3,120 | 3,155 | +5 | +0.2% | 288,900 |
| 2011/12/12 | 3,190 | 3,190 | 3,140 | 3,150 | +10 | +0.3% | 369,500 |
| 2011/12/09 | 3,165 | 3,175 | 3,140 | 3,140 | -40 | -1.3% | 793,900 |
| 2011/12/08 | 3,160 | 3,185 | 3,150 | 3,180 | +5 | +0.2% | 563,800 |
| 2011/12/07 | 3,155 | 3,185 | 3,090 | 3,175 | +155 | +5.1% | 1,924,600 |
| 2011/12/06 | 3,335 | 3,365 | 2,902 | 3,020 | -325 | -9.7% | 2,088,700 |
| 2011/12/05 | 3,330 | 3,345 | 3,310 | 3,345 | +35 | +1.1% | 87,200 |
| 2011/12/02 | 3,315 | 3,315 | 3,280 | 3,310 | +5 | +0.2% | 117,300 |
| 2011/12/01 | 3,335 | 3,400 | 3,295 | 3,305 | -15 | -0.5% | 179,100 |
| 2011/11/30 | 3,275 | 3,330 | 3,260 | 3,320 | +25 | +0.8% | 265,600 |
| 2011/11/29 | 3,300 | 3,305 | 3,270 | 3,295 | ±0 | ±0% | 131,100 |
| 2011/11/28 | 3,310 | 3,330 | 3,260 | 3,295 | -10 | -0.3% | 130,500 |
| 2011/11/25 | 3,355 | 3,355 | 3,300 | 3,305 | -35 | -1% | 155,500 |
| 2011/11/24 | 3,330 | 3,375 | 3,300 | 3,340 | -25 | -0.7% | 207,500 |
| 2011/11/22 | 3,350 | 3,400 | 3,325 | 3,365 | +20 | +0.6% | 230,600 |
| 2011/11/21 | 3,270 | 3,365 | 3,270 | 3,345 | +70 | +2.1% | 152,200 |
| 2011/11/18 | 3,300 | 3,310 | 3,270 | 3,275 | -30 | -0.9% | 144,800 |
| 2011/11/17 | 3,305 | 3,315 | 3,270 | 3,305 | +5 | +0.2% | 133,800 |
| 2011/11/16 | 3,345 | 3,360 | 3,295 | 3,300 | -25 | -0.8% | 129,400 |
| 2011/11/15 | 3,310 | 3,335 | 3,300 | 3,325 | +20 | +0.6% | 150,600 |
| 2011/11/14 | 3,325 | 3,330 | 3,270 | 3,305 | +10 | +0.3% | 203,800 |
| 2011/11/11 | 3,350 | 3,365 | 3,270 | 3,295 | -30 | -0.9% | 250,800 |
| 2011/11/10 | 3,360 | 3,395 | 3,320 | 3,325 | -80 | -2.3% | 188,600 |
| 2011/11/09 | 3,370 | 3,415 | 3,370 | 3,405 | +65 | +1.9% | 117,100 |
| 2011/11/08 | 3,325 | 3,380 | 3,325 | 3,340 | +15 | +0.5% | 184,300 |
| 2011/11/07 | 3,360 | 3,365 | 3,310 | 3,325 | -75 | -2.2% | 187,300 |
| 2011/11/04 | 3,410 | 3,410 | 3,370 | 3,400 | +20 | +0.6% | 102,600 |
| 2011/11/02 | 3,425 | 3,435 | 3,360 | 3,380 | -70 | -2% | 154,600 |
| 2011/11/01 | 3,450 | 3,495 | 3,435 | 3,450 | -15 | -0.4% | 70,100 |
| 2011/10/31 | 3,475 | 3,540 | 3,455 | 3,465 | -30 | -0.9% | 155,600 |
| 2011/10/28 | 3,455 | 3,510 | 3,430 | 3,495 | +70 | +2% | 143,600 |
| 2011/10/27 | 3,410 | 3,425 | 3,380 | 3,425 | -5 | -0.1% | 133,400 |
| 2011/10/26 | 3,490 | 3,495 | 3,405 | 3,430 | -85 | -2.4% | 203,200 |
| 2011/10/25 | 3,565 | 3,575 | 3,510 | 3,515 | -35 | -1% | 121,000 |
| 2011/10/24 | 3,530 | 3,570 | 3,530 | 3,550 | +15 | +0.4% | 112,900 |
3301～
3350
件表示中 / 3733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 | 316,700円 | +3.6% | +6.7% | 3.32% | 15.88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 | 955,700円 | +7.4% | +0.1% | 2.09% | 15.36倍 | 1.97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 | 307,600円 | +4.3% | +1.0% | 2.28% | 16.50倍 | 1.89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 | 267,600円 | +1.3% | -1.8% | 2.47% | 16.01倍 | 1.36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 | 318,500円 | +2.5% | +3.9% | 1.57% | 17.01倍 | 1.53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
