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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 3,050 | 3,055 | 3,005 | 3,010 | -15 | -0.5% | 304,800 |
| 2016/12/05 | 3,020 | 3,060 | 3,005 | 3,025 | -10 | -0.3% | 352,800 |
| 2016/12/02 | 3,150 | 3,160 | 3,015 | 3,035 | -145 | -4.6% | 719,500 |
| 2016/12/01 | 3,220 | 3,230 | 3,165 | 3,180 | -20 | -0.6% | 564,900 |
| 2016/11/30 | 3,185 | 3,215 | 3,135 | 3,200 | +15 | +0.5% | 533,100 |
| 2016/11/29 | 3,165 | 3,185 | 3,145 | 3,185 | +40 | +1.3% | 442,300 |
| 2016/11/28 | 3,110 | 3,175 | 3,105 | 3,145 | +45 | +1.5% | 422,400 |
| 2016/11/25 | 3,140 | 3,145 | 3,070 | 3,100 | -35 | -1.1% | 431,600 |
| 2016/11/24 | 3,215 | 3,225 | 3,120 | 3,135 | -80 | -2.5% | 630,400 |
| 2016/11/22 | 3,190 | 3,235 | 3,170 | 3,215 | +35 | +1.1% | 374,500 |
| 2016/11/21 | 3,190 | 3,220 | 3,170 | 3,180 | -20 | -0.6% | 409,900 |
| 2016/11/18 | 3,225 | 3,230 | 3,155 | 3,200 | -5 | -0.2% | 406,500 |
| 2016/11/17 | 3,145 | 3,235 | 3,145 | 3,205 | +65 | +2.1% | 613,400 |
| 2016/11/16 | 3,175 | 3,185 | 3,120 | 3,140 | -30 | -0.9% | 533,500 |
| 2016/11/15 | 3,200 | 3,235 | 3,155 | 3,170 | +25 | +0.8% | 677,500 |
| 2016/11/14 | 3,175 | 3,180 | 3,105 | 3,145 | -30 | -0.9% | 501,200 |
| 2016/11/11 | 3,290 | 3,315 | 3,155 | 3,175 | -70 | -2.2% | 982,000 |
| 2016/11/10 | 3,420 | 3,445 | 3,200 | 3,245 | -75 | -2.3% | 1,069,000 |
| 2016/11/09 | 3,410 | 3,425 | 3,235 | 3,320 | -85 | -2.5% | 482,900 |
| 2016/11/08 | 3,425 | 3,430 | 3,385 | 3,405 | -45 | -1.3% | 353,600 |
| 2016/11/07 | 3,515 | 3,515 | 3,405 | 3,450 | -40 | -1.1% | 396,700 |
| 2016/11/04 | 3,520 | 3,535 | 3,470 | 3,490 | -80 | -2.2% | 342,000 |
| 2016/11/02 | 3,550 | 3,580 | 3,520 | 3,570 | -15 | -0.4% | 298,300 |
| 2016/11/01 | 3,620 | 3,620 | 3,560 | 3,585 | -70 | -1.9% | 370,900 |
| 2016/10/31 | 3,665 | 3,675 | 3,610 | 3,655 | -10 | -0.3% | 383,500 |
| 2016/10/28 | 3,680 | 3,690 | 3,605 | 3,665 | -55 | -1.5% | 635,300 |
| 2016/10/27 | 3,680 | 3,730 | 3,655 | 3,720 | +105 | +2.9% | 519,500 |
| 2016/10/26 | 3,565 | 3,635 | 3,555 | 3,615 | +105 | +3% | 495,300 |
| 2016/10/25 | 3,650 | 3,660 | 3,450 | 3,510 | -130 | -3.6% | 1,236,000 |
| 2016/10/24 | 3,620 | 3,645 | 3,595 | 3,640 | +45 | +1.3% | 143,400 |
| 2016/10/21 | 3,700 | 3,705 | 3,580 | 3,595 | -70 | -1.9% | 272,100 |
| 2016/10/20 | 3,700 | 3,725 | 3,640 | 3,665 | -45 | -1.2% | 251,600 |
| 2016/10/19 | 3,660 | 3,735 | 3,640 | 3,710 | +40 | +1.1% | 403,300 |
| 2016/10/18 | 3,605 | 3,670 | 3,585 | 3,670 | +95 | +2.7% | 317,700 |
| 2016/10/17 | 3,600 | 3,615 | 3,505 | 3,575 | -25 | -0.7% | 303,900 |
| 2016/10/14 | 3,560 | 3,635 | 3,560 | 3,600 | +35 | +1% | 286,900 |
| 2016/10/13 | 3,510 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 303,400 |
| 2016/10/12 | 3,500 | 3,560 | 3,495 | 3,510 | -15 | -0.4% | 249,300 |
| 2016/10/11 | 3,535 | 3,545 | 3,490 | 3,525 | -10 | -0.3% | 258,500 |
| 2016/10/07 | 3,550 | 3,585 | 3,520 | 3,535 | -35 | -1% | 168,500 |
| 2016/10/06 | 3,510 | 3,595 | 3,450 | 3,570 | -5 | -0.1% | 449,200 |
| 2016/10/05 | 3,680 | 3,685 | 3,555 | 3,575 | -120 | -3.2% | 488,000 |
| 2016/10/04 | 3,715 | 3,715 | 3,655 | 3,695 | -25 | -0.7% | 242,500 |
| 2016/10/03 | 3,710 | 3,735 | 3,655 | 3,720 | +35 | +0.9% | 380,300 |
| 2016/09/30 | 3,655 | 3,715 | 3,640 | 3,685 | -35 | -0.9% | 300,700 |
| 2016/09/29 | 3,780 | 3,785 | 3,685 | 3,720 | -75 | -2% | 419,100 |
| 2016/09/28 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3% | 324,200 |
| 2016/09/27 | 3,600 | 3,785 | 3,585 | 3,785 | +170 | +4.7% | 530,600 |
| 2016/09/26 | 3,615 | 3,645 | 3,580 | 3,615 | +10 | +0.3% | 325,100 |
| 2016/09/23 | 3,550 | 3,615 | 3,535 | 3,605 | +70 | +2% | 289,400 |
1951～
2000
件表示中 / 3589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 | 270,400円 | +4.1% | +2.1% | 3.70% | 13.43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 | 122,400円 | +6.7% | +12.7% | 2.53% | 13.89倍 | 0.99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 | 374,000円 | +3.1% | -7.8% | 3.88% | 14.15倍 | 0.74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 | 529,000円 | +4.7% | +6.4% | 2.08% | 21.60倍 | 1.38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 | 497,000円 | +4.2% | -0.2% | 3.62% | 11.11倍 | 0.88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
