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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,445 | 3,445 | 3,360 | 3,375 | -30 | -0.9% | 240,200 |
| 2011/03/25 | 3,380 | 3,435 | 3,360 | 3,405 | +55 | +1.6% | 211,800 |
| 2011/03/24 | 3,380 | 3,385 | 3,335 | 3,350 | ±0 | ±0% | 263,200 |
| 2011/03/23 | 3,450 | 3,490 | 3,340 | 3,350 | -105 | -3% | 488,000 |
| 2011/03/22 | 3,495 | 3,520 | 3,410 | 3,455 | +55 | +1.6% | 448,100 |
| 2011/03/18 | 3,325 | 3,400 | 3,300 | 3,400 | +95 | +2.9% | 346,200 |
| 2011/03/17 | 3,200 | 3,320 | 3,180 | 3,305 | +70 | +2.2% | 429,700 |
| 2011/03/16 | 3,080 | 3,250 | 3,030 | 3,235 | +155 | +5% | 528,100 |
| 2011/03/15 | 3,600 | 3,620 | 3,080 | 3,080 | -580 | -15.8% | 542,300 |
| 2011/03/14 | 3,585 | 3,725 | 3,550 | 3,660 | -65 | -1.7% | 340,300 |
| 2011/03/11 | 3,740 | 3,775 | 3,725 | 3,725 | -55 | -1.5% | 516,200 |
| 2011/03/10 | 3,800 | 3,820 | 3,775 | 3,780 | -20 | -0.5% | 174,600 |
| 2011/03/09 | 3,815 | 3,830 | 3,800 | 3,800 | +5 | +0.1% | 128,000 |
| 2011/03/08 | 3,800 | 3,815 | 3,795 | 3,795 | -5 | -0.1% | 117,700 |
| 2011/03/07 | 3,830 | 3,830 | 3,800 | 3,800 | -40 | -1% | 148,300 |
| 2011/03/04 | 3,855 | 3,855 | 3,830 | 3,840 | +30 | +0.8% | 112,500 |
| 2011/03/03 | 3,810 | 3,825 | 3,800 | 3,810 | +10 | +0.3% | 105,800 |
| 2011/03/02 | 3,825 | 3,835 | 3,800 | 3,800 | -40 | -1% | 144,300 |
| 2011/03/01 | 3,855 | 3,860 | 3,830 | 3,840 | -5 | -0.1% | 132,200 |
| 2011/02/28 | 3,850 | 3,860 | 3,815 | 3,845 | -20 | -0.5% | 166,100 |
| 2011/02/25 | 3,795 | 3,865 | 3,795 | 3,865 | +75 | +2% | 324,800 |
| 2011/02/24 | 3,825 | 3,835 | 3,785 | 3,790 | -35 | -0.9% | 172,500 |
| 2011/02/23 | 3,830 | 3,870 | 3,825 | 3,825 | -5 | -0.1% | 284,100 |
| 2011/02/22 | 3,800 | 3,845 | 3,800 | 3,830 | +20 | +0.5% | 225,900 |
| 2011/02/21 | 3,800 | 3,815 | 3,795 | 3,810 | +15 | +0.4% | 58,500 |
| 2011/02/18 | 3,790 | 3,805 | 3,785 | 3,795 | ±0 | ±0% | 104,400 |
| 2011/02/17 | 3,805 | 3,810 | 3,785 | 3,795 | +10 | +0.3% | 105,800 |
| 2011/02/16 | 3,820 | 3,825 | 3,780 | 3,785 | -35 | -0.9% | 155,300 |
| 2011/02/15 | 3,820 | 3,845 | 3,805 | 3,820 | +5 | +0.1% | 210,100 |
| 2011/02/14 | 3,855 | 3,855 | 3,805 | 3,815 | -10 | -0.3% | 141,800 |
| 2011/02/10 | 3,840 | 3,845 | 3,805 | 3,825 | -40 | -1% | 205,200 |
| 2011/02/09 | 3,855 | 3,865 | 3,830 | 3,865 | +60 | +1.6% | 248,400 |
| 2011/02/08 | 3,840 | 3,845 | 3,800 | 3,805 | -25 | -0.7% | 110,100 |
| 2011/02/07 | 3,850 | 3,860 | 3,820 | 3,830 | +20 | +0.5% | 166,600 |
| 2011/02/04 | 3,785 | 3,840 | 3,785 | 3,810 | +50 | +1.3% | 177,700 |
| 2011/02/03 | 3,755 | 3,775 | 3,740 | 3,760 | -10 | -0.3% | 81,600 |
| 2011/02/02 | 3,750 | 3,775 | 3,750 | 3,770 | +35 | +0.9% | 131,800 |
| 2011/02/01 | 3,720 | 3,735 | 3,700 | 3,735 | +20 | +0.5% | 164,500 |
| 2011/01/31 | 3,715 | 3,725 | 3,700 | 3,715 | -20 | -0.5% | 101,500 |
| 2011/01/28 | 3,760 | 3,775 | 3,720 | 3,735 | -40 | -1.1% | 121,300 |
| 2011/01/27 | 3,765 | 3,780 | 3,755 | 3,775 | +20 | +0.5% | 105,000 |
| 2011/01/26 | 3,770 | 3,785 | 3,740 | 3,755 | -55 | -1.4% | 129,500 |
| 2011/01/25 | 3,815 | 3,820 | 3,780 | 3,810 | -5 | -0.1% | 216,500 |
| 2011/01/24 | 3,805 | 3,820 | 3,745 | 3,815 | +40 | +1.1% | 236,300 |
| 2011/01/21 | 3,800 | 3,825 | 3,770 | 3,775 | +10 | +0.3% | 347,400 |
| 2011/01/20 | 3,720 | 3,770 | 3,720 | 3,765 | +40 | +1.1% | 190,700 |
| 2011/01/19 | 3,750 | 3,750 | 3,710 | 3,725 | -5 | -0.1% | 107,400 |
| 2011/01/18 | 3,725 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 89,000 |
| 2011/01/17 | 3,725 | 3,740 | 3,715 | 3,720 | +15 | +0.4% | 83,400 |
| 2011/01/14 | 3,700 | 3,740 | 3,700 | 3,705 | -35 | -0.9% | 221,600 |
3451～
3500
件表示中 / 3692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 | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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 | 930,300円 | +4.3% | +4.2% | 1.83% | 15.71倍 | 2.05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 | 294,100円 | +1.8% | +2.8% | 2.18% | 17.00倍 | 1.47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 |
| 日清食ＨＤ | 313,700円 | +7.1% | +4.0% | 2.23% | 16.91倍 | 1.90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 |
| 山崎パン | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91倍 | 1.61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
