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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/13 | 3,800 | 3,950 | 3,800 | 3,950 | +150 | +3.9% | 718,000 |
| 2010/08/12 | 3,740 | 3,865 | 3,735 | 3,800 | +95 | +2.6% | 687,000 |
| 2010/08/11 | 3,725 | 3,730 | 3,675 | 3,705 | -55 | -1.5% | 128,100 |
| 2010/08/10 | 3,720 | 3,770 | 3,700 | 3,760 | +35 | +0.9% | 158,700 |
| 2010/08/09 | 3,740 | 3,755 | 3,710 | 3,725 | -45 | -1.2% | 98,300 |
| 2010/08/06 | 3,700 | 3,780 | 3,700 | 3,770 | +30 | +0.8% | 88,000 |
| 2010/08/05 | 3,710 | 3,760 | 3,710 | 3,740 | +65 | +1.8% | 206,200 |
| 2010/08/04 | 3,705 | 3,710 | 3,660 | 3,675 | -55 | -1.5% | 124,800 |
| 2010/08/03 | 3,745 | 3,765 | 3,705 | 3,730 | +15 | +0.4% | 99,100 |
| 2010/08/02 | 3,730 | 3,775 | 3,700 | 3,715 | ±0 | ±0% | 116,800 |
| 2010/07/30 | 3,750 | 3,760 | 3,695 | 3,715 | -10 | -0.3% | 247,400 |
| 2010/07/29 | 3,755 | 3,770 | 3,720 | 3,725 | -60 | -1.6% | 108,200 |
| 2010/07/28 | 3,740 | 3,785 | 3,730 | 3,785 | +90 | +2.4% | 196,800 |
| 2010/07/27 | 3,705 | 3,705 | 3,650 | 3,695 | -30 | -0.8% | 159,200 |
| 2010/07/26 | 3,785 | 3,785 | 3,700 | 3,725 | -55 | -1.5% | 166,300 |
| 2010/07/23 | 3,780 | 3,790 | 3,745 | 3,780 | +25 | +0.7% | 278,700 |
| 2010/07/22 | 3,705 | 3,755 | 3,705 | 3,755 | +30 | +0.8% | 146,300 |
| 2010/07/21 | 3,730 | 3,760 | 3,725 | 3,725 | +20 | +0.5% | 209,900 |
| 2010/07/20 | 3,660 | 3,730 | 3,640 | 3,705 | +20 | +0.5% | 135,200 |
| 2010/07/16 | 3,715 | 3,770 | 3,685 | 3,685 | -80 | -2.1% | 210,700 |
| 2010/07/15 | 3,785 | 3,785 | 3,750 | 3,765 | -20 | -0.5% | 160,800 |
| 2010/07/14 | 3,755 | 3,790 | 3,735 | 3,785 | +85 | +2.3% | 227,100 |
| 2010/07/13 | 3,770 | 3,770 | 3,690 | 3,700 | -30 | -0.8% | 137,600 |
| 2010/07/12 | 3,785 | 3,795 | 3,725 | 3,730 | -75 | -2% | 141,700 |
3601～
3650
件表示中 / 3718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 | 320,000円 | +3.6% | +6.7% | 3.28% | 16.05倍 | 1.16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 | 905,600円 | +7.4% | +0.1% | 2.21% | 14.55倍 | 1.87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 | 291,000円 | +1.3% | -1.8% | 2.27% | 17.45倍 | 1.49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 | 298,200円 | +4.3% | +1.0% | 2.35% | 16.00倍 | 1.83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 | 319,900円 | +2.5% | +3.9% | 1.56% | 17.08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
