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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 3,155 | 3,200 | 3,155 | 3,190 | +20 | +0.6% | 206,000 |
| 2017/12/05 | 3,130 | 3,175 | 3,130 | 3,170 | +30 | +1% | 214,200 |
| 2017/12/04 | 3,125 | 3,150 | 3,115 | 3,140 | +15 | +0.5% | 149,500 |
| 2017/12/01 | 3,140 | 3,150 | 3,105 | 3,125 | +5 | +0.2% | 247,800 |
| 2017/11/30 | 3,090 | 3,120 | 3,075 | 3,120 | +30 | +1% | 190,700 |
| 2017/11/29 | 3,100 | 3,105 | 3,070 | 3,090 | ±0 | ±0% | 265,200 |
| 2017/11/28 | 3,060 | 3,100 | 3,060 | 3,090 | +20 | +0.7% | 182,700 |
| 2017/11/27 | 3,090 | 3,095 | 3,065 | 3,070 | -15 | -0.5% | 187,600 |
| 2017/11/24 | 3,075 | 3,090 | 3,055 | 3,085 | +10 | +0.3% | 141,400 |
| 2017/11/22 | 3,150 | 3,150 | 3,075 | 3,075 | -65 | -2.1% | 164,000 |
| 2017/11/21 | 3,125 | 3,150 | 3,115 | 3,140 | +35 | +1.1% | 225,300 |
| 2017/11/20 | 3,080 | 3,115 | 3,050 | 3,105 | +5 | +0.2% | 140,700 |
| 2017/11/17 | 3,100 | 3,100 | 3,065 | 3,100 | +5 | +0.2% | 163,400 |
| 2017/11/16 | 3,000 | 3,120 | 3,000 | 3,095 | +70 | +2.3% | 278,000 |
| 2017/11/15 | 3,070 | 3,085 | 3,015 | 3,025 | -70 | -2.3% | 313,300 |
| 2017/11/14 | 3,085 | 3,125 | 3,085 | 3,095 | -35 | -1.1% | 265,200 |
| 2017/11/13 | 3,085 | 3,145 | 3,050 | 3,130 | +45 | +1.5% | 402,000 |
| 2017/11/10 | 3,080 | 3,100 | 2,991 | 3,085 | -30 | -1% | 686,800 |
| 2017/11/09 | 3,300 | 3,385 | 3,045 | 3,115 | -180 | -5.5% | 1,393,400 |
| 2017/11/08 | 3,245 | 3,295 | 3,235 | 3,295 | +60 | +1.9% | 242,000 |
| 2017/11/07 | 3,210 | 3,245 | 3,185 | 3,235 | +10 | +0.3% | 220,000 |
1801～
1850
件表示中 / 3715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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
| アリアケ | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 森永菓 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| ニップン | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 日清オイリオ | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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
