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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,305 | 3,355 | 3,285 | 3,335 | +35 | +1.1% | 224,000 |
| 2016/09/14 | 3,320 | 3,330 | 3,280 | 3,300 | -30 | -0.9% | 252,200 |
| 2016/09/13 | 3,385 | 3,415 | 3,310 | 3,330 | -55 | -1.6% | 345,700 |
| 2016/09/12 | 3,285 | 3,405 | 3,265 | 3,385 | +55 | +1.7% | 355,300 |
| 2016/09/09 | 3,340 | 3,355 | 3,300 | 3,330 | -35 | -1% | 331,700 |
| 2016/09/08 | 3,355 | 3,370 | 3,300 | 3,365 | -5 | -0.1% | 293,000 |
| 2016/09/07 | 3,335 | 3,395 | 3,330 | 3,370 | +25 | +0.7% | 309,800 |
| 2016/09/06 | 3,245 | 3,345 | 3,240 | 3,345 | +75 | +2.3% | 353,000 |
| 2016/09/05 | 3,305 | 3,325 | 3,230 | 3,270 | -10 | -0.3% | 315,100 |
| 2016/09/02 | 3,270 | 3,350 | 3,260 | 3,280 | +5 | +0.2% | 231,800 |
| 2016/09/01 | 3,235 | 3,275 | 3,200 | 3,275 | +85 | +2.7% | 440,000 |
| 2016/08/31 | 3,255 | 3,255 | 3,110 | 3,190 | -65 | -2% | 590,100 |
| 2016/08/30 | 3,300 | 3,310 | 3,230 | 3,255 | -65 | -2% | 301,600 |
| 2016/08/29 | 3,425 | 3,470 | 3,310 | 3,320 | -80 | -2.4% | 483,900 |
| 2016/08/26 | 3,340 | 3,415 | 3,325 | 3,400 | +35 | +1% | 430,500 |
| 2016/08/25 | 3,355 | 3,440 | 3,345 | 3,365 | +20 | +0.6% | 554,000 |
| 2016/08/24 | 3,215 | 3,370 | 3,200 | 3,345 | +65 | +2% | 631,800 |
| 2016/08/23 | 3,175 | 3,315 | 3,175 | 3,280 | +140 | +4.5% | 548,700 |
| 2016/08/22 | 3,135 | 3,150 | 3,075 | 3,140 | +75 | +2.4% | 487,700 |
| 2016/08/19 | 3,105 | 3,110 | 2,952 | 3,065 | -45 | -1.4% | 682,000 |
| 2016/08/18 | 3,065 | 3,175 | 3,065 | 3,110 | +90 | +3% | 794,200 |
| 2016/08/17 | 3,145 | 3,145 | 3,000 | 3,020 | -130 | -4.1% | 705,200 |
| 2016/08/16 | 3,220 | 3,225 | 3,130 | 3,150 | -90 | -2.8% | 313,100 |
| 2016/08/15 | 3,250 | 3,275 | 3,205 | 3,240 | +25 | +0.8% | 359,200 |
| 2016/08/12 | 3,265 | 3,320 | 3,185 | 3,215 | -65 | -2% | 557,800 |
| 2016/08/10 | 3,200 | 3,420 | 3,155 | 3,280 | +80 | +2.5% | 927,600 |
| 2016/08/09 | 3,120 | 3,200 | 3,100 | 3,200 | +75 | +2.4% | 330,100 |
| 2016/08/08 | 3,215 | 3,240 | 3,060 | 3,125 | -55 | -1.7% | 545,600 |
| 2016/08/05 | 3,185 | 3,205 | 3,105 | 3,180 | +30 | +1% | 430,200 |
| 2016/08/04 | 3,470 | 3,480 | 3,115 | 3,150 | -315 | -9.1% | 1,022,500 |
| 2016/08/03 | 3,600 | 3,610 | 3,465 | 3,465 | -175 | -4.8% | 391,000 |
| 2016/08/02 | 3,575 | 3,665 | 3,555 | 3,640 | +60 | +1.7% | 286,200 |
| 2016/08/01 | 3,535 | 3,595 | 3,470 | 3,580 | +20 | +0.6% | 336,300 |
| 2016/07/29 | 3,570 | 3,600 | 3,505 | 3,560 | +15 | +0.4% | 535,700 |
| 2016/07/28 | 3,530 | 3,600 | 3,510 | 3,545 | -30 | -0.8% | 269,600 |
| 2016/07/27 | 3,590 | 3,625 | 3,530 | 3,575 | +15 | +0.4% | 520,900 |
| 2016/07/26 | 3,515 | 3,615 | 3,510 | 3,560 | +30 | +0.8% | 463,400 |
| 2016/07/25 | 3,565 | 3,610 | 3,485 | 3,530 | -55 | -1.5% | 392,900 |
| 2016/07/22 | 3,580 | 3,670 | 3,520 | 3,585 | ±0 | ±0% | 369,900 |
| 2016/07/21 | 3,655 | 3,670 | 3,545 | 3,585 | -60 | -1.6% | 425,900 |
| 2016/07/20 | 3,580 | 3,655 | 3,560 | 3,645 | +65 | +1.8% | 649,700 |
| 2016/07/19 | 3,435 | 3,585 | 3,405 | 3,580 | +155 | +4.5% | 615,600 |
| 2016/07/15 | 3,655 | 3,720 | 3,400 | 3,425 | -235 | -6.4% | 974,200 |
| 2016/07/14 | 3,600 | 3,715 | 3,600 | 3,660 | +75 | +2.1% | 318,900 |
| 2016/07/13 | 3,540 | 3,595 | 3,450 | 3,585 | +25 | +0.7% | 570,200 |
| 2016/07/12 | 3,680 | 3,695 | 3,540 | 3,560 | -100 | -2.7% | 512,000 |
| 2016/07/11 | 3,725 | 3,755 | 3,605 | 3,660 | ±0 | ±0% | 422,800 |
| 2016/07/08 | 3,780 | 3,800 | 3,655 | 3,660 | -95 | -2.5% | 325,000 |
| 2016/07/07 | 3,765 | 3,815 | 3,735 | 3,755 | -35 | -0.9% | 569,700 |
| 2016/07/06 | 3,720 | 3,790 | 3,690 | 3,790 | +10 | +0.3% | 359,400 |
2001～
2050
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
