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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,364 | 1,375 | 1,355 | 1,366 | -4 | -0.3% | 191,700 |
| 2014/08/28 | 1,392 | 1,392 | 1,358 | 1,370 | -36 | -2.6% | 310,900 |
| 2014/08/27 | 1,402 | 1,413 | 1,389 | 1,406 | +4 | +0.3% | 290,000 |
| 2014/08/26 | 1,387 | 1,411 | 1,381 | 1,402 | +34 | +2.5% | 342,500 |
| 2014/08/25 | 1,375 | 1,381 | 1,357 | 1,368 | -12 | -0.9% | 213,200 |
| 2014/08/22 | 1,398 | 1,398 | 1,375 | 1,380 | -10 | -0.7% | 133,000 |
| 2014/08/21 | 1,395 | 1,397 | 1,381 | 1,390 | +4 | +0.3% | 127,200 |
| 2014/08/20 | 1,397 | 1,399 | 1,380 | 1,386 | -6 | -0.4% | 168,600 |
| 2014/08/19 | 1,384 | 1,393 | 1,376 | 1,392 | +13 | +0.9% | 84,600 |
| 2014/08/18 | 1,389 | 1,391 | 1,375 | 1,379 | -10 | -0.7% | 104,800 |
| 2014/08/15 | 1,394 | 1,407 | 1,387 | 1,389 | -4 | -0.3% | 269,800 |
| 2014/08/14 | 1,380 | 1,394 | 1,374 | 1,393 | +14 | +1% | 215,800 |
| 2014/08/13 | 1,366 | 1,379 | 1,355 | 1,379 | +9 | +0.7% | 103,500 |
| 2014/08/12 | 1,367 | 1,374 | 1,359 | 1,370 | +3 | +0.2% | 130,700 |
| 2014/08/11 | 1,342 | 1,368 | 1,341 | 1,367 | +26 | +1.9% | 190,900 |
| 2014/08/08 | 1,345 | 1,365 | 1,339 | 1,341 | -18 | -1.3% | 209,800 |
| 2014/08/07 | 1,310 | 1,368 | 1,306 | 1,359 | +58 | +4.5% | 278,100 |
| 2014/08/06 | 1,309 | 1,314 | 1,300 | 1,301 | -10 | -0.8% | 106,000 |
| 2014/08/05 | 1,315 | 1,328 | 1,310 | 1,311 | -9 | -0.7% | 160,500 |
| 2014/08/04 | 1,320 | 1,329 | 1,316 | 1,320 | -5 | -0.4% | 67,900 |
| 2014/08/01 | 1,327 | 1,333 | 1,321 | 1,325 | -14 | -1% | 85,100 |
| 2014/07/31 | 1,354 | 1,354 | 1,337 | 1,339 | -11 | -0.8% | 107,000 |
| 2014/07/30 | 1,350 | 1,355 | 1,343 | 1,350 | -5 | -0.4% | 93,600 |
| 2014/07/29 | 1,345 | 1,357 | 1,334 | 1,355 | +8 | +0.6% | 195,500 |
| 2014/07/28 | 1,339 | 1,357 | 1,338 | 1,347 | +12 | +0.9% | 256,400 |
| 2014/07/25 | 1,333 | 1,342 | 1,325 | 1,335 | +3 | +0.2% | 242,400 |
| 2014/07/24 | 1,327 | 1,335 | 1,325 | 1,332 | +10 | +0.8% | 133,700 |
| 2014/07/23 | 1,324 | 1,327 | 1,321 | 1,322 | ±0 | ±0% | 53,300 |
| 2014/07/22 | 1,323 | 1,329 | 1,310 | 1,322 | +9 | +0.7% | 163,900 |
| 2014/07/18 | 1,305 | 1,316 | 1,299 | 1,313 | ±0 | ±0% | 86,800 |
| 2014/07/17 | 1,320 | 1,320 | 1,306 | 1,313 | -7 | -0.5% | 119,100 |
| 2014/07/16 | 1,328 | 1,333 | 1,320 | 1,320 | -3 | -0.2% | 143,700 |
| 2014/07/15 | 1,318 | 1,334 | 1,312 | 1,323 | +9 | +0.7% | 159,000 |
| 2014/07/14 | 1,307 | 1,326 | 1,302 | 1,314 | +12 | +0.9% | 162,000 |
| 2014/07/11 | 1,300 | 1,309 | 1,298 | 1,302 | -8 | -0.6% | 123,400 |
| 2014/07/10 | 1,325 | 1,325 | 1,309 | 1,310 | -11 | -0.8% | 106,100 |
| 2014/07/09 | 1,319 | 1,325 | 1,316 | 1,321 | -3 | -0.2% | 71,300 |
| 2014/07/08 | 1,321 | 1,330 | 1,319 | 1,324 | -1 | -0.1% | 103,000 |
| 2014/07/07 | 1,320 | 1,329 | 1,318 | 1,325 | +5 | +0.4% | 65,300 |
| 2014/07/04 | 1,318 | 1,328 | 1,318 | 1,320 | +3 | +0.2% | 65,600 |
| 2014/07/03 | 1,322 | 1,329 | 1,316 | 1,317 | +1 | +0.1% | 75,500 |
| 2014/07/02 | 1,316 | 1,324 | 1,312 | 1,316 | -1 | -0.1% | 68,700 |
| 2014/07/01 | 1,316 | 1,325 | 1,313 | 1,317 | +1 | +0.1% | 133,100 |
| 2014/06/30 | 1,301 | 1,316 | 1,297 | 1,316 | +17 | +1.3% | 115,500 |
| 2014/06/27 | 1,302 | 1,306 | 1,289 | 1,299 | -8 | -0.6% | 147,900 |
| 2014/06/26 | 1,314 | 1,316 | 1,303 | 1,307 | -8 | -0.6% | 159,600 |
| 2014/06/25 | 1,323 | 1,327 | 1,315 | 1,315 | -10 | -0.8% | 135,500 |
| 2014/06/24 | 1,320 | 1,333 | 1,318 | 1,325 | +7 | +0.5% | 133,200 |
| 2014/06/23 | 1,320 | 1,323 | 1,311 | 1,318 | +2 | +0.2% | 130,700 |
| 2014/06/20 | 1,314 | 1,318 | 1,307 | 1,316 | -6 | -0.5% | 236,000 |
2501～
2550
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
