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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,335 | 1,339 | 1,326 | 1,332 | -13 | -1% | 122,400 |
| 2014/04/04 | 1,333 | 1,351 | 1,332 | 1,345 | -1 | -0.1% | 175,900 |
| 2014/04/03 | 1,335 | 1,350 | 1,331 | 1,346 | +7 | +0.5% | 325,400 |
| 2014/04/02 | 1,347 | 1,348 | 1,326 | 1,339 | -6 | -0.4% | 315,200 |
| 2014/04/01 | 1,349 | 1,368 | 1,335 | 1,345 | -1 | -0.1% | 393,000 |
| 2014/03/31 | 1,345 | 1,350 | 1,327 | 1,346 | +4 | +0.3% | 287,300 |
| 2014/03/28 | 1,299 | 1,344 | 1,296 | 1,342 | +34 | +2.6% | 441,000 |
| 2014/03/27 | 1,288 | 1,310 | 1,286 | 1,308 | -17 | -1.3% | 270,700 |
| 2014/03/26 | 1,342 | 1,348 | 1,315 | 1,325 | -9 | -0.7% | 327,400 |
| 2014/03/25 | 1,318 | 1,337 | 1,313 | 1,334 | +12 | +0.9% | 330,000 |
| 2014/03/24 | 1,323 | 1,338 | 1,311 | 1,322 | +11 | +0.8% | 302,000 |
| 2014/03/20 | 1,327 | 1,329 | 1,304 | 1,311 | -6 | -0.5% | 288,700 |
| 2014/03/19 | 1,320 | 1,325 | 1,310 | 1,317 | -8 | -0.6% | 189,400 |
| 2014/03/18 | 1,314 | 1,333 | 1,302 | 1,325 | +30 | +2.3% | 229,300 |
| 2014/03/17 | 1,299 | 1,301 | 1,279 | 1,295 | -4 | -0.3% | 229,200 |
| 2014/03/14 | 1,310 | 1,323 | 1,299 | 1,299 | -17 | -1.3% | 303,800 |
| 2014/03/13 | 1,305 | 1,326 | 1,304 | 1,316 | +4 | +0.3% | 107,900 |
| 2014/03/12 | 1,307 | 1,321 | 1,303 | 1,312 | -16 | -1.2% | 122,500 |
| 2014/03/11 | 1,310 | 1,328 | 1,304 | 1,328 | +20 | +1.5% | 158,000 |
| 2014/03/10 | 1,302 | 1,315 | 1,297 | 1,308 | -1 | -0.1% | 306,400 |
| 2014/03/07 | 1,304 | 1,312 | 1,296 | 1,309 | ±0 | ±0% | 269,900 |
| 2014/03/06 | 1,301 | 1,316 | 1,293 | 1,309 | +3 | +0.2% | 223,700 |
| 2014/03/05 | 1,320 | 1,324 | 1,305 | 1,306 | -13 | -1% | 181,300 |
| 2014/03/04 | 1,291 | 1,321 | 1,290 | 1,319 | +9 | +0.7% | 155,000 |
| 2014/03/03 | 1,302 | 1,312 | 1,291 | 1,310 | -7 | -0.5% | 134,800 |
| 2014/02/28 | 1,320 | 1,322 | 1,299 | 1,317 | -11 | -0.8% | 273,200 |
| 2014/02/27 | 1,339 | 1,339 | 1,318 | 1,328 | -11 | -0.8% | 160,500 |
| 2014/02/26 | 1,320 | 1,345 | 1,312 | 1,339 | +20 | +1.5% | 337,700 |
| 2014/02/25 | 1,314 | 1,319 | 1,311 | 1,319 | +8 | +0.6% | 121,600 |
| 2014/02/24 | 1,309 | 1,313 | 1,296 | 1,311 | +2 | +0.2% | 125,800 |
| 2014/02/21 | 1,290 | 1,312 | 1,290 | 1,309 | +21 | +1.6% | 200,700 |
| 2014/02/20 | 1,295 | 1,299 | 1,281 | 1,288 | -9 | -0.7% | 158,900 |
| 2014/02/19 | 1,292 | 1,300 | 1,276 | 1,297 | +6 | +0.5% | 135,400 |
| 2014/02/18 | 1,271 | 1,292 | 1,269 | 1,291 | +22 | +1.7% | 114,100 |
| 2014/02/17 | 1,256 | 1,273 | 1,248 | 1,269 | +5 | +0.4% | 95,200 |
| 2014/02/14 | 1,276 | 1,280 | 1,253 | 1,264 | -13 | -1% | 107,100 |
| 2014/02/13 | 1,284 | 1,291 | 1,273 | 1,277 | -4 | -0.3% | 135,500 |
| 2014/02/12 | 1,266 | 1,284 | 1,265 | 1,281 | +25 | +2% | 168,900 |
| 2014/02/10 | 1,255 | 1,258 | 1,230 | 1,256 | +3 | +0.2% | 355,900 |
| 2014/02/07 | 1,273 | 1,278 | 1,238 | 1,253 | -15 | -1.2% | 244,900 |
| 2014/02/06 | 1,241 | 1,284 | 1,234 | 1,268 | +37 | +3% | 274,000 |
| 2014/02/05 | 1,235 | 1,248 | 1,213 | 1,231 | ±0 | ±0% | 227,100 |
| 2014/02/04 | 1,248 | 1,252 | 1,230 | 1,231 | -33 | -2.6% | 313,200 |
| 2014/02/03 | 1,266 | 1,277 | 1,262 | 1,264 | -13 | -1% | 179,700 |
| 2014/01/31 | 1,273 | 1,282 | 1,265 | 1,277 | +4 | +0.3% | 232,100 |
| 2014/01/30 | 1,276 | 1,278 | 1,269 | 1,273 | -24 | -1.9% | 171,500 |
| 2014/01/29 | 1,276 | 1,297 | 1,273 | 1,297 | +27 | +2.1% | 155,200 |
| 2014/01/28 | 1,287 | 1,295 | 1,269 | 1,270 | -12 | -0.9% | 206,200 |
| 2014/01/27 | 1,303 | 1,303 | 1,282 | 1,282 | -28 | -2.1% | 245,500 |
| 2014/01/24 | 1,309 | 1,319 | 1,304 | 1,310 | -5 | -0.4% | 177,100 |
2601～
2650
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
