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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,170 | 3,210 | 3,155 | 3,200 | +30 | +0.9% | 162,100 |
| 2017/07/10 | 3,160 | 3,190 | 3,140 | 3,170 | +15 | +0.5% | 197,600 |
| 2017/07/07 | 3,205 | 3,210 | 3,155 | 3,155 | -65 | -2% | 300,600 |
| 2017/07/06 | 3,210 | 3,265 | 3,200 | 3,220 | +40 | +1.3% | 381,900 |
| 2017/07/05 | 3,150 | 3,190 | 3,130 | 3,180 | -5 | -0.2% | 217,300 |
| 2017/07/04 | 3,200 | 3,230 | 3,160 | 3,185 | +10 | +0.3% | 395,800 |
| 2017/07/03 | 3,125 | 3,190 | 3,095 | 3,175 | +45 | +1.4% | 358,500 |
| 2017/06/30 | 3,180 | 3,180 | 3,120 | 3,130 | -65 | -2% | 369,200 |
| 2017/06/29 | 3,200 | 3,210 | 3,160 | 3,195 | -10 | -0.3% | 311,400 |
| 2017/06/28 | 3,225 | 3,235 | 3,195 | 3,205 | -15 | -0.5% | 230,300 |
| 2017/06/27 | 3,250 | 3,255 | 3,200 | 3,220 | -30 | -0.9% | 237,600 |
| 2017/06/26 | 3,235 | 3,265 | 3,230 | 3,250 | +20 | +0.6% | 148,400 |
| 2017/06/23 | 3,255 | 3,255 | 3,200 | 3,230 | -30 | -0.9% | 260,900 |
| 2017/06/22 | 3,320 | 3,320 | 3,255 | 3,260 | -45 | -1.4% | 254,000 |
| 2017/06/21 | 3,310 | 3,335 | 3,285 | 3,305 | +5 | +0.2% | 160,400 |
| 2017/06/20 | 3,310 | 3,315 | 3,270 | 3,300 | ±0 | ±0% | 255,600 |
| 2017/06/19 | 3,345 | 3,355 | 3,250 | 3,300 | -85 | -2.5% | 450,400 |
| 2017/06/16 | 3,440 | 3,440 | 3,370 | 3,385 | -20 | -0.6% | 338,700 |
| 2017/06/15 | 3,395 | 3,420 | 3,375 | 3,405 | +15 | +0.4% | 184,900 |
| 2017/06/14 | 3,390 | 3,425 | 3,380 | 3,390 | ±0 | ±0% | 175,200 |
| 2017/06/13 | 3,395 | 3,435 | 3,385 | 3,390 | -5 | -0.1% | 238,400 |
| 2017/06/12 | 3,370 | 3,395 | 3,325 | 3,395 | +20 | +0.6% | 174,900 |
| 2017/06/09 | 3,400 | 3,420 | 3,370 | 3,375 | -30 | -0.9% | 211,900 |
| 2017/06/08 | 3,390 | 3,420 | 3,360 | 3,405 | +30 | +0.9% | 303,200 |
| 2017/06/07 | 3,385 | 3,395 | 3,355 | 3,375 | ±0 | ±0% | 195,500 |
| 2017/06/06 | 3,415 | 3,420 | 3,355 | 3,375 | -30 | -0.9% | 191,300 |
| 2017/06/05 | 3,330 | 3,410 | 3,320 | 3,405 | +70 | +2.1% | 297,700 |
| 2017/06/02 | 3,390 | 3,390 | 3,295 | 3,335 | -60 | -1.8% | 398,100 |
| 2017/06/01 | 3,340 | 3,395 | 3,330 | 3,395 | +45 | +1.3% | 228,200 |
| 2017/05/31 | 3,335 | 3,360 | 3,325 | 3,350 | ±0 | ±0% | 254,200 |
| 2017/05/30 | 3,385 | 3,395 | 3,335 | 3,350 | -30 | -0.9% | 141,600 |
| 2017/05/29 | 3,350 | 3,385 | 3,345 | 3,380 | +25 | +0.7% | 262,500 |
| 2017/05/26 | 3,400 | 3,405 | 3,345 | 3,355 | -35 | -1% | 283,600 |
| 2017/05/25 | 3,400 | 3,450 | 3,385 | 3,390 | -10 | -0.3% | 277,700 |
| 2017/05/24 | 3,390 | 3,430 | 3,390 | 3,400 | +35 | +1% | 220,100 |
| 2017/05/23 | 3,360 | 3,410 | 3,360 | 3,365 | +10 | +0.3% | 258,600 |
| 2017/05/22 | 3,335 | 3,360 | 3,310 | 3,355 | +20 | +0.6% | 242,900 |
| 2017/05/19 | 3,370 | 3,370 | 3,310 | 3,335 | -35 | -1% | 253,600 |
| 2017/05/18 | 3,310 | 3,390 | 3,300 | 3,370 | +40 | +1.2% | 518,000 |
| 2017/05/17 | 3,215 | 3,340 | 3,200 | 3,330 | +120 | +3.7% | 716,600 |
| 2017/05/16 | 3,125 | 3,220 | 3,095 | 3,210 | +135 | +4.4% | 784,100 |
| 2017/05/15 | 3,060 | 3,115 | 3,045 | 3,075 | ±0 | ±0% | 767,700 |
| 2017/05/12 | 3,160 | 3,175 | 3,045 | 3,075 | -140 | -4.4% | 1,294,500 |
| 2017/05/11 | 3,345 | 3,410 | 3,145 | 3,215 | -195 | -5.7% | 1,294,900 |
| 2017/05/10 | 3,400 | 3,410 | 3,370 | 3,410 | +10 | +0.3% | 183,700 |
| 2017/05/09 | 3,395 | 3,415 | 3,375 | 3,400 | +15 | +0.4% | 310,300 |
| 2017/05/08 | 3,300 | 3,385 | 3,290 | 3,385 | +75 | +2.3% | 440,800 |
| 2017/05/02 | 3,310 | 3,330 | 3,280 | 3,310 | -10 | -0.3% | 256,600 |
| 2017/05/01 | 3,330 | 3,335 | 3,290 | 3,320 | -5 | -0.2% | 174,800 |
| 2017/04/28 | 3,345 | 3,350 | 3,310 | 3,325 | -15 | -0.4% | 215,900 |
1801～
1850
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
