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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,476 | 1,479 | 1,461 | 1,465 | -14 | -0.9% | 114,400 |
| 2015/04/10 | 1,481 | 1,487 | 1,475 | 1,479 | -3 | -0.2% | 156,300 |
| 2015/04/09 | 1,491 | 1,495 | 1,475 | 1,482 | -10 | -0.7% | 128,100 |
| 2015/04/08 | 1,475 | 1,495 | 1,470 | 1,492 | +19 | +1.3% | 178,800 |
| 2015/04/07 | 1,475 | 1,484 | 1,466 | 1,473 | +2 | +0.1% | 178,700 |
| 2015/04/06 | 1,470 | 1,478 | 1,461 | 1,471 | -4 | -0.3% | 92,000 |
| 2015/04/03 | 1,449 | 1,476 | 1,442 | 1,475 | +31 | +2.1% | 203,200 |
| 2015/04/02 | 1,440 | 1,453 | 1,435 | 1,444 | +17 | +1.2% | 156,300 |
| 2015/04/01 | 1,443 | 1,447 | 1,425 | 1,427 | -18 | -1.2% | 165,700 |
| 2015/03/31 | 1,447 | 1,448 | 1,432 | 1,445 | +14 | +1% | 245,700 |
| 2015/03/30 | 1,425 | 1,444 | 1,425 | 1,431 | +5 | +0.4% | 169,100 |
| 2015/03/27 | 1,454 | 1,459 | 1,418 | 1,426 | -66 | -4.4% | 455,600 |
| 2015/03/26 | 1,506 | 1,509 | 1,487 | 1,492 | -11 | -0.7% | 274,500 |
| 2015/03/25 | 1,493 | 1,516 | 1,489 | 1,503 | +7 | +0.5% | 255,300 |
| 2015/03/24 | 1,484 | 1,498 | 1,474 | 1,496 | +13 | +0.9% | 176,700 |
| 2015/03/23 | 1,468 | 1,486 | 1,468 | 1,483 | +20 | +1.4% | 187,400 |
| 2015/03/20 | 1,463 | 1,467 | 1,456 | 1,463 | ±0 | ±0% | 246,300 |
| 2015/03/19 | 1,470 | 1,478 | 1,457 | 1,463 | -19 | -1.3% | 220,000 |
| 2015/03/18 | 1,479 | 1,483 | 1,467 | 1,482 | +12 | +0.8% | 139,800 |
| 2015/03/17 | 1,477 | 1,480 | 1,465 | 1,470 | -5 | -0.3% | 162,400 |
| 2015/03/16 | 1,482 | 1,488 | 1,470 | 1,475 | -5 | -0.3% | 203,400 |
| 2015/03/13 | 1,498 | 1,498 | 1,470 | 1,480 | +8 | +0.5% | 296,600 |
| 2015/03/12 | 1,466 | 1,475 | 1,462 | 1,472 | +16 | +1.1% | 163,200 |
| 2015/03/11 | 1,455 | 1,466 | 1,450 | 1,456 | +2 | +0.1% | 160,800 |
| 2015/03/10 | 1,465 | 1,473 | 1,453 | 1,454 | -8 | -0.5% | 204,100 |
| 2015/03/09 | 1,450 | 1,468 | 1,443 | 1,462 | +14 | +1% | 262,000 |
| 2015/03/06 | 1,451 | 1,462 | 1,446 | 1,448 | +2 | +0.1% | 350,400 |
| 2015/03/05 | 1,460 | 1,467 | 1,441 | 1,446 | -15 | -1% | 425,500 |
| 2015/03/04 | 1,490 | 1,490 | 1,458 | 1,461 | -38 | -2.5% | 479,100 |
| 2015/03/03 | 1,518 | 1,518 | 1,497 | 1,499 | -20 | -1.3% | 398,300 |
| 2015/03/02 | 1,530 | 1,540 | 1,513 | 1,519 | -22 | -1.4% | 232,300 |
| 2015/02/27 | 1,539 | 1,567 | 1,538 | 1,541 | +2 | +0.1% | 245,800 |
| 2015/02/26 | 1,548 | 1,554 | 1,515 | 1,539 | -32 | -2% | 453,400 |
| 2015/02/25 | 1,567 | 1,577 | 1,563 | 1,571 | +17 | +1.1% | 129,600 |
| 2015/02/24 | 1,600 | 1,601 | 1,548 | 1,554 | -45 | -2.8% | 265,200 |
| 2015/02/23 | 1,610 | 1,615 | 1,587 | 1,599 | -6 | -0.4% | 146,400 |
| 2015/02/20 | 1,617 | 1,617 | 1,601 | 1,605 | -11 | -0.7% | 84,900 |
| 2015/02/19 | 1,592 | 1,624 | 1,590 | 1,616 | +22 | +1.4% | 120,000 |
| 2015/02/18 | 1,602 | 1,617 | 1,592 | 1,594 | +1 | +0.1% | 181,300 |
| 2015/02/17 | 1,595 | 1,610 | 1,589 | 1,593 | -20 | -1.2% | 153,300 |
| 2015/02/16 | 1,617 | 1,625 | 1,606 | 1,613 | -3 | -0.2% | 77,400 |
| 2015/02/13 | 1,639 | 1,644 | 1,616 | 1,616 | -23 | -1.4% | 119,600 |
| 2015/02/12 | 1,630 | 1,648 | 1,625 | 1,639 | +28 | +1.7% | 165,400 |
| 2015/02/10 | 1,593 | 1,624 | 1,588 | 1,611 | +18 | +1.1% | 124,600 |
| 2015/02/09 | 1,588 | 1,594 | 1,556 | 1,593 | +28 | +1.8% | 143,800 |
| 2015/02/06 | 1,610 | 1,611 | 1,552 | 1,565 | -52 | -3.2% | 169,400 |
| 2015/02/05 | 1,620 | 1,635 | 1,590 | 1,617 | +2 | +0.1% | 215,200 |
| 2015/02/04 | 1,635 | 1,635 | 1,604 | 1,615 | -10 | -0.6% | 158,100 |
| 2015/02/03 | 1,620 | 1,648 | 1,620 | 1,625 | +16 | +1% | 239,000 |
| 2015/02/02 | 1,595 | 1,616 | 1,592 | 1,609 | -14 | -0.9% | 88,200 |
2351～
2400
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
