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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 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 |
| 2011/10/21 | 3,535 | 3,550 | 3,525 | 3,535 | -10 | -0.3% | 57,800 |
| 2011/10/20 | 3,595 | 3,600 | 3,535 | 3,545 | -65 | -1.8% | 140,600 |
| 2011/10/19 | 3,575 | 3,640 | 3,570 | 3,610 | +80 | +2.3% | 160,200 |
| 2011/10/18 | 3,555 | 3,595 | 3,525 | 3,530 | -50 | -1.4% | 78,700 |
| 2011/10/17 | 3,570 | 3,600 | 3,550 | 3,580 | +40 | +1.1% | 104,000 |
| 2011/10/14 | 3,520 | 3,560 | 3,475 | 3,540 | -20 | -0.6% | 201,600 |
| 2011/10/13 | 3,580 | 3,590 | 3,545 | 3,560 | -10 | -0.3% | 75,500 |
| 2011/10/12 | 3,585 | 3,605 | 3,545 | 3,570 | -15 | -0.4% | 127,000 |
| 2011/10/11 | 3,620 | 3,625 | 3,560 | 3,585 | -15 | -0.4% | 214,400 |
| 2011/10/07 | 3,670 | 3,675 | 3,590 | 3,600 | -75 | -2% | 179,100 |
| 2011/10/06 | 3,710 | 3,715 | 3,665 | 3,675 | -25 | -0.7% | 145,900 |
| 2011/10/05 | 3,680 | 3,705 | 3,635 | 3,700 | +35 | +1% | 180,700 |
| 2011/10/04 | 3,710 | 3,710 | 3,660 | 3,665 | -40 | -1.1% | 177,800 |
| 2011/10/03 | 3,640 | 3,710 | 3,625 | 3,705 | +20 | +0.5% | 166,000 |
3351～
3400
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
