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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,745 | 3,795 | 3,715 | 3,780 | +55 | +1.5% | 331,000 |
| 2016/07/04 | 3,650 | 3,750 | 3,640 | 3,725 | +50 | +1.4% | 331,700 |
| 2016/07/01 | 3,620 | 3,680 | 3,565 | 3,675 | +100 | +2.8% | 458,000 |
| 2016/06/30 | 3,715 | 3,725 | 3,545 | 3,575 | -125 | -3.4% | 455,200 |
| 2016/06/29 | 3,745 | 3,835 | 3,695 | 3,700 | +55 | +1.5% | 805,700 |
| 2016/06/28 | 3,510 | 3,675 | 3,505 | 3,645 | +95 | +2.7% | 640,900 |
| 2016/06/27 | 3,430 | 3,600 | 3,430 | 3,550 | +275 | +8.4% | 694,200 |
| 2016/06/24 | 3,390 | 3,400 | 3,195 | 3,275 | -100 | -3% | 692,800 |
| 2016/06/23 | 3,495 | 3,530 | 3,330 | 3,375 | -80 | -2.3% | 483,500 |
| 2016/06/22 | 3,395 | 3,475 | 3,390 | 3,455 | +80 | +2.4% | 376,500 |
| 2016/06/21 | 3,380 | 3,395 | 3,350 | 3,375 | -30 | -0.9% | 497,500 |
| 2016/06/20 | 3,430 | 3,475 | 3,400 | 3,405 | +25 | +0.7% | 309,400 |
| 2016/06/17 | 3,440 | 3,485 | 3,380 | 3,380 | -15 | -0.4% | 420,500 |
| 2016/06/16 | 3,475 | 3,535 | 3,380 | 3,395 | -35 | -1% | 465,800 |
| 2016/06/15 | 3,580 | 3,645 | 3,420 | 3,430 | -145 | -4.1% | 927,400 |
| 2016/06/14 | 3,680 | 3,715 | 3,530 | 3,575 | -125 | -3.4% | 596,300 |
| 2016/06/13 | 3,680 | 3,760 | 3,665 | 3,700 | -35 | -0.9% | 506,000 |
| 2016/06/10 | 3,650 | 3,745 | 3,600 | 3,735 | +125 | +3.5% | 604,400 |
| 2016/06/09 | 3,620 | 3,660 | 3,585 | 3,610 | ±0 | ±0% | 398,700 |
| 2016/06/08 | 3,545 | 3,650 | 3,545 | 3,610 | +70 | +2% | 404,700 |
| 2016/06/07 | 3,535 | 3,595 | 3,510 | 3,540 | -10 | -0.3% | 344,900 |
| 2016/06/06 | 3,395 | 3,565 | 3,395 | 3,550 | +100 | +2.9% | 597,300 |
| 2016/06/03 | 3,395 | 3,450 | 3,390 | 3,450 | +50 | +1.5% | 314,700 |
| 2016/06/02 | 3,400 | 3,450 | 3,380 | 3,400 | +5 | +0.1% | 316,500 |
| 2016/06/01 | 3,465 | 3,500 | 3,385 | 3,395 | -100 | -2.9% | 419,200 |
| 2016/05/31 | 3,475 | 3,495 | 3,435 | 3,495 | +10 | +0.3% | 556,000 |
| 2016/05/30 | 3,450 | 3,520 | 3,440 | 3,485 | +20 | +0.6% | 417,800 |
| 2016/05/27 | 3,370 | 3,465 | 3,360 | 3,465 | +130 | +3.9% | 716,600 |
| 2016/05/26 | 3,310 | 3,380 | 3,305 | 3,335 | +65 | +2% | 550,600 |
| 2016/05/25 | 3,260 | 3,290 | 3,245 | 3,270 | +40 | +1.2% | 379,200 |
| 2016/05/24 | 3,190 | 3,260 | 3,190 | 3,230 | +45 | +1.4% | 325,600 |
| 2016/05/23 | 3,200 | 3,210 | 3,170 | 3,185 | ±0 | ±0% | 301,400 |
| 2016/05/20 | 3,150 | 3,220 | 3,135 | 3,185 | +35 | +1.1% | 357,100 |
| 2016/05/19 | 3,160 | 3,175 | 3,095 | 3,150 | -30 | -0.9% | 369,300 |
| 2016/05/18 | 3,235 | 3,235 | 3,145 | 3,180 | -70 | -2.2% | 512,500 |
| 2016/05/17 | 3,145 | 3,260 | 3,130 | 3,250 | +135 | +4.3% | 598,300 |
| 2016/05/16 | 3,055 | 3,145 | 3,040 | 3,115 | +75 | +2.5% | 648,900 |
| 2016/05/13 | 3,015 | 3,080 | 2,964 | 3,040 | ±0 | ±0% | 468,300 |
| 2016/05/12 | 2,808 | 3,080 | 2,792 | 3,040 | +269 | +9.7% | 1,094,700 |
| 2016/05/11 | 2,823 | 2,823 | 2,753 | 2,771 | -40 | -1.4% | 389,000 |
| 2016/05/10 | 2,774 | 2,823 | 2,760 | 2,811 | +33 | +1.2% | 583,600 |
| 2016/05/09 | 2,571 | 2,815 | 2,552 | 2,778 | +217 | +8.5% | 1,065,100 |
| 2016/05/06 | 2,527 | 2,568 | 2,500 | 2,561 | +38 | +1.5% | 514,800 |
| 2016/05/02 | 2,472 | 2,527 | 2,457 | 2,523 | -18 | -0.7% | 230,800 |
| 2016/04/28 | 2,600 | 2,637 | 2,541 | 2,541 | -40 | -1.5% | 394,900 |
| 2016/04/27 | 2,553 | 2,600 | 2,553 | 2,581 | +14 | +0.5% | 249,700 |
| 2016/04/26 | 2,545 | 2,586 | 2,536 | 2,567 | +20 | +0.8% | 216,700 |
| 2016/04/25 | 2,600 | 2,607 | 2,536 | 2,547 | -43 | -1.7% | 285,700 |
| 2016/04/22 | 2,607 | 2,619 | 2,562 | 2,590 | -23 | -0.9% | 288,000 |
| 2016/04/21 | 2,578 | 2,636 | 2,574 | 2,613 | +53 | +2.1% | 375,100 |
2051～
2100
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
