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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 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 |
| 2010/05/20 | 3,500 | 3,565 | 3,440 | 3,460 | +25 | +0.7% | 503,400 |
| 2010/05/19 | 3,450 | 3,480 | 3,415 | 3,435 | -25 | -0.7% | 228,200 |
| 2010/05/18 | 3,435 | 3,480 | 3,430 | 3,460 | +35 | +1% | 221,000 |
| 2010/05/17 | 3,410 | 3,425 | 3,395 | 3,425 | +5 | +0.1% | 216,800 |
| 2010/05/14 | 3,395 | 3,450 | 3,390 | 3,420 | -15 | -0.4% | 246,600 |
| 2010/05/13 | 3,440 | 3,470 | 3,410 | 3,435 | +40 | +1.2% | 211,200 |
| 2010/05/12 | 3,415 | 3,450 | 3,395 | 3,395 | +15 | +0.4% | 224,700 |
| 2010/05/11 | 3,375 | 3,420 | 3,375 | 3,380 | +20 | +0.6% | 223,100 |
| 2010/05/10 | 3,300 | 3,410 | 3,280 | 3,360 | +20 | +0.6% | 240,300 |
| 2010/05/07 | 3,290 | 3,350 | 3,250 | 3,340 | -20 | -0.6% | 306,500 |
| 2010/05/06 | 3,350 | 3,365 | 3,310 | 3,360 | -40 | -1.2% | 319,800 |
| 2010/04/30 | 3,355 | 3,415 | 3,350 | 3,400 | +50 | +1.5% | 179,100 |
| 2010/04/28 | 3,385 | 3,395 | 3,350 | 3,350 | -65 | -1.9% | 222,400 |
| 2010/04/27 | 3,435 | 3,440 | 3,405 | 3,415 | -30 | -0.9% | 162,100 |
| 2010/04/26 | 3,430 | 3,470 | 3,430 | 3,445 | +15 | +0.4% | 137,400 |
| 2010/04/23 | 3,455 | 3,475 | 3,415 | 3,430 | -25 | -0.7% | 183,800 |
| 2010/04/22 | 3,470 | 3,470 | 3,420 | 3,455 | -20 | -0.6% | 186,900 |
| 2010/04/21 | 3,460 | 3,480 | 3,450 | 3,475 | +30 | +0.9% | 218,400 |
| 2010/04/20 | 3,445 | 3,470 | 3,440 | 3,445 | -5 | -0.1% | 175,100 |
| 2010/04/19 | 3,480 | 3,495 | 3,430 | 3,450 | -50 | -1.4% | 202,700 |
| 2010/04/16 | 3,515 | 3,520 | 3,495 | 3,500 | -15 | -0.4% | 148,100 |
| 2010/04/15 | 3,575 | 3,575 | 3,500 | 3,515 | -60 | -1.7% | 350,700 |
| 2010/04/14 | 3,575 | 3,595 | 3,565 | 3,575 | +10 | +0.3% | 124,900 |
| 2010/04/13 | 3,625 | 3,630 | 3,545 | 3,565 | -70 | -1.9% | 306,400 |
| 2010/04/12 | 3,635 | 3,660 | 3,615 | 3,635 | +5 | +0.1% | 106,100 |
| 2010/04/09 | 3,590 | 3,635 | 3,590 | 3,630 | +30 | +0.8% | 273,700 |
| 2010/04/08 | 3,635 | 3,635 | 3,595 | 3,600 | -25 | -0.7% | 179,900 |
| 2010/04/07 | 3,620 | 3,630 | 3,610 | 3,625 | +10 | +0.3% | 150,200 |
| 2010/04/06 | 3,625 | 3,625 | 3,580 | 3,615 | -5 | -0.1% | 215,100 |
| 2010/04/05 | 3,635 | 3,650 | 3,600 | 3,620 | -5 | -0.1% | 137,400 |
| 2010/04/02 | 3,670 | 3,670 | 3,610 | 3,625 | -40 | -1.1% | 140,300 |
| 2010/04/01 | 3,670 | 3,675 | 3,630 | 3,665 | - | - | 224,800 |
3401～
3450
件表示中 / 3450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 | 357,700円 | +4.8% | +2.5% | 2.66% | 20.80倍 | 1.34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 |
| 日清食ＨＤ | 417,200円 | +7.6% | +29.4% | 1.60% | 23.28倍 | 2.63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 |
| 東洋水産 | 1,008,500円 | +6.9% | +30.4% | 1.19% | 23.95倍 | 2.39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 | 307,900円 | +6.2% | +3.2% | 1.80% | 17.95倍 | 1.66倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 348,400円 | +4.0% | +12.0% | 0.80% | 22.41倍 | 1.76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
