雪印メグミルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,791 | 2,825 | 2,787 | 2,803 | +13 | +0.5% | 320,300 |
| 2018/02/20 | 2,810 | 2,810 | 2,786 | 2,790 | -19 | -0.7% | 176,100 |
| 2018/02/19 | 2,778 | 2,816 | 2,767 | 2,809 | +54 | +2% | 195,700 |
| 2018/02/16 | 2,734 | 2,758 | 2,722 | 2,755 | +31 | +1.1% | 207,600 |
| 2018/02/15 | 2,763 | 2,773 | 2,719 | 2,724 | -38 | -1.4% | 252,700 |
| 2018/02/14 | 2,750 | 2,768 | 2,731 | 2,762 | +40 | +1.5% | 353,600 |
| 2018/02/13 | 2,845 | 2,859 | 2,713 | 2,722 | -102 | -3.6% | 424,400 |
| 2018/02/09 | 2,819 | 2,833 | 2,790 | 2,824 | -50 | -1.7% | 395,900 |
| 2018/02/08 | 2,883 | 2,899 | 2,835 | 2,874 | -9 | -0.3% | 477,500 |
| 2018/02/07 | 3,015 | 3,050 | 2,868 | 2,883 | -47 | -1.6% | 870,000 |
| 2018/02/06 | 3,005 | 3,015 | 2,887 | 2,930 | -140 | -4.6% | 366,200 |
| 2018/02/05 | 3,105 | 3,130 | 3,065 | 3,070 | -60 | -1.9% | 165,000 |
| 2018/02/02 | 3,150 | 3,155 | 3,120 | 3,130 | -40 | -1.3% | 118,200 |
| 2018/02/01 | 3,145 | 3,170 | 3,135 | 3,170 | +25 | +0.8% | 131,400 |
| 2018/01/31 | 3,215 | 3,215 | 3,135 | 3,145 | -45 | -1.4% | 162,600 |
| 2018/01/30 | 3,225 | 3,265 | 3,185 | 3,190 | -35 | -1.1% | 171,000 |
| 2018/01/29 | 3,240 | 3,250 | 3,215 | 3,225 | -20 | -0.6% | 132,700 |
| 2018/01/26 | 3,285 | 3,295 | 3,230 | 3,245 | -15 | -0.5% | 151,000 |
| 2018/01/25 | 3,285 | 3,310 | 3,250 | 3,260 | -30 | -0.9% | 113,900 |
| 2018/01/24 | 3,290 | 3,315 | 3,270 | 3,290 | -15 | -0.5% | 97,600 |
| 2018/01/23 | 3,285 | 3,310 | 3,240 | 3,305 | +15 | +0.5% | 209,900 |
| 2018/01/22 | 3,280 | 3,290 | 3,250 | 3,290 | +30 | +0.9% | 87,700 |
| 2018/01/19 | 3,240 | 3,285 | 3,240 | 3,260 | +40 | +1.2% | 97,200 |
| 2018/01/18 | 3,265 | 3,280 | 3,220 | 3,220 | -35 | -1.1% | 130,700 |
| 2018/01/17 | 3,265 | 3,280 | 3,230 | 3,255 | -10 | -0.3% | 125,900 |
| 2018/01/16 | 3,215 | 3,270 | 3,215 | 3,265 | +35 | +1.1% | 142,800 |
| 2018/01/15 | 3,230 | 3,250 | 3,220 | 3,230 | -5 | -0.2% | 85,400 |
| 2018/01/12 | 3,255 | 3,265 | 3,220 | 3,235 | -35 | -1.1% | 135,800 |
| 2018/01/11 | 3,300 | 3,300 | 3,250 | 3,270 | -40 | -1.2% | 140,200 |
| 2018/01/10 | 3,325 | 3,325 | 3,295 | 3,310 | -30 | -0.9% | 101,000 |
| 2018/01/09 | 3,295 | 3,345 | 3,285 | 3,340 | +40 | +1.2% | 187,900 |
| 2018/01/05 | 3,310 | 3,310 | 3,280 | 3,300 | ±0 | ±0% | 132,600 |
| 2018/01/04 | 3,335 | 3,340 | 3,280 | 3,300 | -35 | -1% | 190,800 |
| 2017/12/29 | 3,305 | 3,355 | 3,285 | 3,335 | +20 | +0.6% | 210,500 |
| 2017/12/28 | 3,270 | 3,330 | 3,260 | 3,315 | +35 | +1.1% | 197,600 |
| 2017/12/27 | 3,325 | 3,325 | 3,275 | 3,280 | -45 | -1.4% | 141,500 |
| 2017/12/26 | 3,325 | 3,345 | 3,320 | 3,325 | +15 | +0.5% | 172,200 |
| 2017/12/25 | 3,290 | 3,315 | 3,280 | 3,310 | +35 | +1.1% | 111,000 |
| 2017/12/22 | 3,280 | 3,295 | 3,265 | 3,275 | +5 | +0.2% | 157,300 |
| 2017/12/21 | 3,240 | 3,280 | 3,235 | 3,270 | +20 | +0.6% | 145,300 |
| 2017/12/20 | 3,250 | 3,275 | 3,240 | 3,250 | -10 | -0.3% | 162,100 |
| 2017/12/19 | 3,225 | 3,275 | 3,210 | 3,260 | +10 | +0.3% | 193,800 |
| 2017/12/18 | 3,280 | 3,290 | 3,240 | 3,250 | -5 | -0.2% | 146,900 |
| 2017/12/15 | 3,265 | 3,280 | 3,250 | 3,255 | -10 | -0.3% | 197,600 |
| 2017/12/14 | 3,250 | 3,275 | 3,240 | 3,265 | +30 | +0.9% | 170,300 |
| 2017/12/13 | 3,255 | 3,270 | 3,230 | 3,235 | -10 | -0.3% | 165,600 |
| 2017/12/12 | 3,250 | 3,250 | 3,225 | 3,245 | ±0 | ±0% | 124,500 |
| 2017/12/11 | 3,200 | 3,250 | 3,195 | 3,245 | +20 | +0.6% | 162,200 |
| 2017/12/08 | 3,140 | 3,225 | 3,140 | 3,225 | +25 | +0.8% | 215,800 |
| 2017/12/07 | 3,200 | 3,245 | 3,190 | 3,200 | +10 | +0.3% | 231,700 |
1651～
1700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「雪印メグ」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 |
|---|---|---|---|---|---|---|---|---|
| 雪印メグ | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| 宝ＨＤ | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 伊藤米久 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| アリアケ | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 日清オイリオ | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
