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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,311 | 1,320 | 1,295 | 1,297 | -14 | -1.1% | 122,700 |
| 2012/10/26 | 1,320 | 1,324 | 1,297 | 1,311 | -6 | -0.5% | 88,100 |
| 2012/10/25 | 1,299 | 1,317 | 1,297 | 1,317 | +15 | +1.2% | 69,600 |
| 2012/10/24 | 1,309 | 1,316 | 1,297 | 1,302 | -9 | -0.7% | 80,100 |
| 2012/10/23 | 1,327 | 1,332 | 1,310 | 1,311 | -16 | -1.2% | 82,400 |
| 2012/10/22 | 1,322 | 1,342 | 1,319 | 1,327 | +5 | +0.4% | 75,200 |
| 2012/10/19 | 1,333 | 1,338 | 1,318 | 1,322 | -12 | -0.9% | 63,200 |
| 2012/10/18 | 1,321 | 1,335 | 1,317 | 1,334 | +16 | +1.2% | 98,400 |
| 2012/10/17 | 1,321 | 1,327 | 1,309 | 1,318 | +5 | +0.4% | 66,200 |
| 2012/10/16 | 1,304 | 1,319 | 1,301 | 1,313 | +9 | +0.7% | 50,500 |
| 2012/10/15 | 1,308 | 1,317 | 1,301 | 1,304 | -5 | -0.4% | 76,500 |
| 2012/10/12 | 1,289 | 1,314 | 1,285 | 1,309 | +20 | +1.6% | 93,500 |
| 2012/10/11 | 1,274 | 1,295 | 1,272 | 1,289 | +5 | +0.4% | 118,600 |
| 2012/10/10 | 1,271 | 1,293 | 1,265 | 1,284 | +14 | +1.1% | 131,100 |
| 2012/10/09 | 1,300 | 1,314 | 1,268 | 1,270 | -42 | -3.2% | 276,000 |
| 2012/10/05 | 1,309 | 1,329 | 1,309 | 1,312 | +3 | +0.2% | 104,600 |
| 2012/10/04 | 1,315 | 1,339 | 1,301 | 1,309 | -12 | -0.9% | 136,800 |
| 2012/10/03 | 1,350 | 1,359 | 1,320 | 1,321 | -38 | -2.8% | 122,000 |
| 2012/10/02 | 1,371 | 1,373 | 1,357 | 1,359 | -11 | -0.8% | 60,300 |
| 2012/10/01 | 1,375 | 1,375 | 1,353 | 1,370 | -13 | -0.9% | 66,500 |
| 2012/09/28 | 1,387 | 1,394 | 1,367 | 1,383 | +1 | +0.1% | 70,600 |
3051～
3100
件表示中 / 3715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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
| アリアケ | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 森永菓 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| ニップン | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 日清オイリオ | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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
