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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,455 | 1,464 | 1,445 | 1,450 | -8 | -0.5% | 98,300 |
| 2013/01/15 | 1,426 | 1,463 | 1,426 | 1,458 | +35 | +2.5% | 174,500 |
| 2013/01/11 | 1,425 | 1,431 | 1,410 | 1,423 | +3 | +0.2% | 66,000 |
| 2013/01/10 | 1,395 | 1,420 | 1,390 | 1,420 | +22 | +1.6% | 96,000 |
| 2013/01/09 | 1,404 | 1,413 | 1,388 | 1,398 | -12 | -0.9% | 86,700 |
| 2013/01/08 | 1,398 | 1,427 | 1,397 | 1,410 | +14 | +1% | 125,300 |
| 2013/01/07 | 1,400 | 1,410 | 1,390 | 1,396 | +8 | +0.6% | 119,800 |
| 2013/01/04 | 1,374 | 1,393 | 1,364 | 1,388 | +35 | +2.6% | 129,100 |
| 2012/12/28 | 1,375 | 1,375 | 1,348 | 1,353 | -19 | -1.4% | 77,600 |
| 2012/12/27 | 1,377 | 1,377 | 1,359 | 1,372 | +4 | +0.3% | 105,100 |
| 2012/12/26 | 1,369 | 1,374 | 1,351 | 1,368 | +3 | +0.2% | 70,300 |
| 2012/12/25 | 1,377 | 1,380 | 1,361 | 1,365 | -4 | -0.3% | 55,800 |
| 2012/12/21 | 1,374 | 1,379 | 1,361 | 1,369 | ±0 | ±0% | 119,700 |
| 2012/12/20 | 1,374 | 1,385 | 1,363 | 1,369 | -5 | -0.4% | 138,900 |
| 2012/12/19 | 1,377 | 1,379 | 1,364 | 1,374 | +5 | +0.4% | 84,200 |
| 2012/12/18 | 1,351 | 1,378 | 1,351 | 1,369 | +18 | +1.3% | 92,400 |
| 2012/12/17 | 1,354 | 1,362 | 1,350 | 1,351 | -5 | -0.4% | 71,000 |
| 2012/12/14 | 1,351 | 1,373 | 1,350 | 1,356 | -3 | -0.2% | 116,800 |
| 2012/12/13 | 1,380 | 1,380 | 1,357 | 1,359 | -17 | -1.2% | 105,400 |
| 2012/12/12 | 1,385 | 1,389 | 1,362 | 1,376 | +6 | +0.4% | 115,600 |
| 2012/12/11 | 1,385 | 1,386 | 1,364 | 1,370 | -1 | -0.1% | 75,000 |
| 2012/12/10 | 1,390 | 1,390 | 1,365 | 1,371 | -6 | -0.4% | 100,400 |
| 2012/12/07 | 1,360 | 1,385 | 1,360 | 1,377 | +24 | +1.8% | 105,500 |
| 2012/12/06 | 1,362 | 1,368 | 1,349 | 1,353 | ±0 | ±0% | 74,900 |
| 2012/12/05 | 1,354 | 1,369 | 1,340 | 1,353 | ±0 | ±0% | 149,800 |
| 2012/12/04 | 1,333 | 1,364 | 1,333 | 1,353 | +20 | +1.5% | 82,900 |
| 2012/12/03 | 1,346 | 1,347 | 1,333 | 1,333 | -13 | -1% | 42,800 |
| 2012/11/30 | 1,363 | 1,363 | 1,345 | 1,346 | -13 | -1% | 82,400 |
| 2012/11/29 | 1,332 | 1,365 | 1,332 | 1,359 | +17 | +1.3% | 108,200 |
| 2012/11/28 | 1,321 | 1,355 | 1,316 | 1,342 | +11 | +0.8% | 195,800 |
| 2012/11/27 | 1,323 | 1,335 | 1,316 | 1,331 | +8 | +0.6% | 127,700 |
| 2012/11/26 | 1,325 | 1,343 | 1,313 | 1,323 | +3 | +0.2% | 133,900 |
| 2012/11/22 | 1,337 | 1,339 | 1,312 | 1,320 | -6 | -0.5% | 87,500 |
| 2012/11/21 | 1,340 | 1,342 | 1,316 | 1,326 | -9 | -0.7% | 112,000 |
| 2012/11/20 | 1,334 | 1,339 | 1,325 | 1,335 | +7 | +0.5% | 90,200 |
| 2012/11/19 | 1,318 | 1,331 | 1,318 | 1,328 | +13 | +1% | 107,500 |
| 2012/11/16 | 1,314 | 1,317 | 1,300 | 1,315 | -5 | -0.4% | 114,400 |
| 2012/11/15 | 1,327 | 1,327 | 1,310 | 1,320 | -11 | -0.8% | 57,000 |
| 2012/11/14 | 1,325 | 1,345 | 1,320 | 1,331 | +12 | +0.9% | 87,200 |
| 2012/11/13 | 1,308 | 1,320 | 1,301 | 1,319 | +7 | +0.5% | 85,800 |
| 2012/11/12 | 1,314 | 1,330 | 1,308 | 1,312 | -1 | -0.1% | 71,400 |
| 2012/11/09 | 1,314 | 1,327 | 1,312 | 1,313 | -21 | -1.6% | 55,200 |
| 2012/11/08 | 1,349 | 1,349 | 1,325 | 1,334 | -12 | -0.9% | 77,000 |
| 2012/11/07 | 1,379 | 1,379 | 1,342 | 1,346 | -21 | -1.5% | 60,200 |
| 2012/11/06 | 1,347 | 1,382 | 1,342 | 1,367 | +36 | +2.7% | 166,300 |
| 2012/11/05 | 1,335 | 1,344 | 1,327 | 1,331 | -15 | -1.1% | 55,700 |
| 2012/11/02 | 1,343 | 1,349 | 1,337 | 1,346 | +7 | +0.5% | 75,500 |
| 2012/11/01 | 1,345 | 1,348 | 1,333 | 1,339 | -9 | -0.7% | 85,500 |
| 2012/10/31 | 1,334 | 1,358 | 1,318 | 1,348 | +13 | +1% | 230,500 |
| 2012/10/30 | 1,309 | 1,361 | 1,309 | 1,335 | +38 | +2.9% | 393,700 |
2901～
2950
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
