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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 3,765 | 3,785 | 3,720 | 3,760 | -15 | -0.4% | 136,900 |
| 2010/10/26 | 3,730 | 3,825 | 3,730 | 3,775 | +10 | +0.3% | 159,000 |
| 2010/10/25 | 3,795 | 3,810 | 3,750 | 3,765 | -5 | -0.1% | 118,600 |
| 2010/10/22 | 3,755 | 3,790 | 3,735 | 3,770 | +40 | +1.1% | 100,900 |
| 2010/10/21 | 3,745 | 3,770 | 3,705 | 3,730 | -30 | -0.8% | 131,000 |
| 2010/10/20 | 3,790 | 3,795 | 3,730 | 3,760 | -35 | -0.9% | 118,400 |
| 2010/10/19 | 3,780 | 3,830 | 3,770 | 3,795 | +45 | +1.2% | 111,300 |
| 2010/10/18 | 3,720 | 3,785 | 3,720 | 3,750 | +20 | +0.5% | 114,700 |
| 2010/10/15 | 3,790 | 3,790 | 3,720 | 3,730 | -55 | -1.5% | 212,700 |
| 2010/10/14 | 3,745 | 3,805 | 3,730 | 3,785 | +45 | +1.2% | 203,600 |
| 2010/10/13 | 3,770 | 3,775 | 3,725 | 3,740 | ±0 | ±0% | 172,300 |
| 2010/10/12 | 3,915 | 3,915 | 3,740 | 3,740 | -155 | -4% | 281,800 |
| 2010/10/08 | 3,995 | 3,995 | 3,890 | 3,895 | -95 | -2.4% | 225,900 |
| 2010/10/07 | 3,970 | 4,005 | 3,960 | 3,990 | -5 | -0.1% | 147,700 |
| 2010/10/06 | 4,005 | 4,015 | 3,970 | 3,995 | +10 | +0.3% | 129,900 |
| 2010/10/05 | 3,910 | 4,000 | 3,905 | 3,985 | +40 | +1% | 159,300 |
| 2010/10/04 | 3,925 | 3,960 | 3,915 | 3,945 | +5 | +0.1% | 187,500 |
| 2010/10/01 | 3,935 | 3,975 | 3,930 | 3,940 | +10 | +0.3% | 204,500 |
| 2010/09/30 | 4,035 | 4,045 | 3,915 | 3,930 | -105 | -2.6% | 286,700 |
| 2010/09/29 | 4,005 | 4,035 | 4,000 | 4,035 | +55 | +1.4% | 170,400 |
| 2010/09/28 | 3,995 | 4,005 | 3,955 | 3,980 | -50 | -1.2% | 122,500 |
| 2010/09/27 | 3,960 | 4,030 | 3,960 | 4,030 | +90 | +2.3% | 182,900 |
| 2010/09/24 | 4,000 | 4,020 | 3,940 | 3,940 | -55 | -1.4% | 288,700 |
| 2010/09/22 | 3,970 | 4,000 | 3,945 | 3,995 | +35 | +0.9% | 125,700 |
| 2010/09/21 | 3,995 | 3,995 | 3,940 | 3,960 | -25 | -0.6% | 219,300 |
| 2010/09/17 | 3,975 | 3,990 | 3,945 | 3,985 | +30 | +0.8% | 143,500 |
| 2010/09/16 | 3,990 | 4,010 | 3,950 | 3,955 | -25 | -0.6% | 223,000 |
| 2010/09/15 | 3,920 | 4,000 | 3,915 | 3,980 | +90 | +2.3% | 423,900 |
| 2010/09/14 | 3,875 | 3,900 | 3,860 | 3,890 | +10 | +0.3% | 113,100 |
| 2010/09/13 | 3,895 | 3,905 | 3,850 | 3,880 | ±0 | ±0% | 197,500 |
| 2010/09/10 | 3,855 | 3,910 | 3,830 | 3,880 | +30 | +0.8% | 430,100 |
| 2010/09/09 | 3,870 | 3,875 | 3,815 | 3,850 | -10 | -0.3% | 164,500 |
| 2010/09/08 | 3,855 | 3,870 | 3,805 | 3,860 | -5 | -0.1% | 239,400 |
| 2010/09/07 | 3,940 | 3,945 | 3,860 | 3,865 | -120 | -3% | 322,800 |
| 2010/09/06 | 3,985 | 3,985 | 3,955 | 3,985 | +15 | +0.4% | 155,200 |
| 2010/09/03 | 3,965 | 3,985 | 3,955 | 3,970 | +5 | +0.1% | 141,400 |
| 2010/09/02 | 3,990 | 3,995 | 3,915 | 3,965 | +25 | +0.6% | 236,900 |
| 2010/09/01 | 3,900 | 3,950 | 3,860 | 3,940 | +25 | +0.6% | 307,800 |
| 2010/08/31 | 3,925 | 3,940 | 3,870 | 3,915 | -55 | -1.4% | 268,600 |
| 2010/08/30 | 3,955 | 4,000 | 3,935 | 3,970 | +60 | +1.5% | 215,200 |
| 2010/08/27 | 3,840 | 3,930 | 3,830 | 3,910 | +70 | +1.8% | 309,600 |
| 2010/08/26 | 3,820 | 3,840 | 3,780 | 3,840 | +35 | +0.9% | 208,400 |
| 2010/08/25 | 3,835 | 3,865 | 3,755 | 3,805 | -25 | -0.7% | 258,800 |
| 2010/08/24 | 3,850 | 3,850 | 3,805 | 3,830 | -25 | -0.6% | 166,000 |
| 2010/08/23 | 3,830 | 3,890 | 3,830 | 3,855 | ±0 | ±0% | 172,900 |
| 2010/08/20 | 3,845 | 3,870 | 3,820 | 3,855 | -35 | -0.9% | 166,000 |
| 2010/08/19 | 3,905 | 3,910 | 3,865 | 3,890 | -15 | -0.4% | 204,700 |
| 2010/08/18 | 3,915 | 3,920 | 3,860 | 3,905 | +20 | +0.5% | 300,900 |
| 2010/08/17 | 3,900 | 3,920 | 3,860 | 3,885 | -65 | -1.6% | 330,300 |
| 2010/08/16 | 3,920 | 3,970 | 3,920 | 3,950 | ±0 | ±0% | 297,000 |
3551～
3600
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
