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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,555 | 1,572 | 1,555 | 1,564 | +9 | +0.6% | 191,500 |
| 2015/06/25 | 1,560 | 1,572 | 1,550 | 1,555 | -14 | -0.9% | 224,500 |
| 2015/06/24 | 1,587 | 1,591 | 1,564 | 1,569 | -8 | -0.5% | 173,800 |
| 2015/06/23 | 1,574 | 1,581 | 1,563 | 1,577 | +12 | +0.8% | 179,300 |
| 2015/06/22 | 1,616 | 1,616 | 1,562 | 1,565 | -51 | -3.2% | 254,500 |
| 2015/06/19 | 1,600 | 1,624 | 1,598 | 1,616 | +38 | +2.4% | 247,000 |
| 2015/06/18 | 1,586 | 1,593 | 1,573 | 1,578 | -14 | -0.9% | 97,500 |
| 2015/06/17 | 1,585 | 1,608 | 1,582 | 1,592 | +21 | +1.3% | 163,900 |
| 2015/06/16 | 1,574 | 1,584 | 1,567 | 1,571 | +5 | +0.3% | 88,200 |
| 2015/06/15 | 1,563 | 1,574 | 1,544 | 1,566 | -11 | -0.7% | 150,200 |
| 2015/06/12 | 1,595 | 1,613 | 1,573 | 1,577 | -16 | -1% | 284,300 |
| 2015/06/11 | 1,575 | 1,596 | 1,574 | 1,593 | +31 | +2% | 142,000 |
| 2015/06/10 | 1,562 | 1,579 | 1,557 | 1,562 | -1 | -0.1% | 145,600 |
| 2015/06/09 | 1,561 | 1,581 | 1,553 | 1,563 | -16 | -1% | 124,100 |
| 2015/06/08 | 1,581 | 1,587 | 1,572 | 1,579 | -4 | -0.3% | 99,600 |
| 2015/06/05 | 1,580 | 1,594 | 1,569 | 1,583 | -21 | -1.3% | 151,200 |
| 2015/06/04 | 1,587 | 1,619 | 1,587 | 1,604 | +27 | +1.7% | 348,700 |
| 2015/06/03 | 1,570 | 1,583 | 1,555 | 1,577 | +1 | +0.1% | 164,900 |
| 2015/06/02 | 1,560 | 1,586 | 1,555 | 1,576 | +12 | +0.8% | 203,900 |
| 2015/06/01 | 1,555 | 1,579 | 1,547 | 1,564 | -7 | -0.4% | 254,300 |
| 2015/05/29 | 1,573 | 1,584 | 1,561 | 1,571 | -2 | -0.1% | 209,800 |
| 2015/05/28 | 1,551 | 1,580 | 1,546 | 1,573 | +21 | +1.4% | 220,500 |
| 2015/05/27 | 1,524 | 1,555 | 1,524 | 1,552 | +28 | +1.8% | 223,500 |
| 2015/05/26 | 1,534 | 1,538 | 1,517 | 1,524 | -4 | -0.3% | 134,000 |
| 2015/05/25 | 1,500 | 1,528 | 1,500 | 1,528 | +31 | +2.1% | 198,700 |
| 2015/05/22 | 1,488 | 1,503 | 1,486 | 1,497 | +1 | +0.1% | 116,100 |
| 2015/05/21 | 1,490 | 1,500 | 1,481 | 1,496 | +3 | +0.2% | 184,400 |
| 2015/05/20 | 1,493 | 1,494 | 1,484 | 1,493 | +3 | +0.2% | 113,800 |
| 2015/05/19 | 1,483 | 1,492 | 1,468 | 1,490 | +15 | +1% | 190,600 |
| 2015/05/18 | 1,460 | 1,484 | 1,460 | 1,475 | +20 | +1.4% | 181,000 |
| 2015/05/15 | 1,431 | 1,464 | 1,431 | 1,455 | +24 | +1.7% | 255,100 |
| 2015/05/14 | 1,427 | 1,450 | 1,408 | 1,431 | +5 | +0.4% | 246,200 |
| 2015/05/13 | 1,437 | 1,438 | 1,423 | 1,426 | -17 | -1.2% | 126,500 |
| 2015/05/12 | 1,444 | 1,457 | 1,430 | 1,443 | +10 | +0.7% | 156,600 |
| 2015/05/11 | 1,448 | 1,448 | 1,433 | 1,433 | +1 | +0.1% | 125,900 |
| 2015/05/08 | 1,430 | 1,443 | 1,430 | 1,432 | +1 | +0.1% | 123,400 |
| 2015/05/07 | 1,430 | 1,445 | 1,425 | 1,431 | -3 | -0.2% | 135,500 |
| 2015/05/01 | 1,430 | 1,442 | 1,425 | 1,434 | -3 | -0.2% | 131,300 |
| 2015/04/30 | 1,444 | 1,446 | 1,428 | 1,437 | -12 | -0.8% | 232,400 |
| 2015/04/28 | 1,451 | 1,458 | 1,442 | 1,449 | -8 | -0.5% | 142,000 |
| 2015/04/27 | 1,450 | 1,465 | 1,447 | 1,457 | +4 | +0.3% | 104,200 |
| 2015/04/24 | 1,453 | 1,462 | 1,448 | 1,453 | -3 | -0.2% | 105,700 |
| 2015/04/23 | 1,460 | 1,463 | 1,455 | 1,456 | -4 | -0.3% | 118,300 |
| 2015/04/22 | 1,477 | 1,477 | 1,455 | 1,460 | -12 | -0.8% | 98,600 |
| 2015/04/21 | 1,455 | 1,475 | 1,451 | 1,472 | +17 | +1.2% | 149,300 |
| 2015/04/20 | 1,460 | 1,464 | 1,445 | 1,455 | -12 | -0.8% | 132,700 |
| 2015/04/17 | 1,468 | 1,478 | 1,461 | 1,467 | ±0 | ±0% | 160,900 |
| 2015/04/16 | 1,451 | 1,467 | 1,451 | 1,467 | +16 | +1.1% | 175,500 |
| 2015/04/15 | 1,461 | 1,464 | 1,450 | 1,451 | -18 | -1.2% | 152,000 |
| 2015/04/14 | 1,453 | 1,474 | 1,451 | 1,469 | +4 | +0.3% | 96,600 |
2301～
2350
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
