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 |
|---|---|---|---|---|---|---|---|
| 2013/03/19 | 1,484 | 1,495 | 1,484 | 1,487 | +9 | +0.6% | 97,700 |
| 2013/03/18 | 1,491 | 1,491 | 1,478 | 1,478 | -13 | -0.9% | 66,000 |
| 2013/03/15 | 1,471 | 1,492 | 1,471 | 1,491 | +23 | +1.6% | 145,500 |
| 2013/03/14 | 1,474 | 1,482 | 1,463 | 1,468 | -12 | -0.8% | 154,600 |
| 2013/03/13 | 1,458 | 1,482 | 1,457 | 1,480 | +19 | +1.3% | 238,400 |
| 2013/03/12 | 1,465 | 1,475 | 1,452 | 1,461 | -13 | -0.9% | 234,500 |
| 2013/03/11 | 1,466 | 1,479 | 1,451 | 1,474 | +20 | +1.4% | 217,900 |
| 2013/03/08 | 1,469 | 1,471 | 1,450 | 1,454 | -16 | -1.1% | 297,000 |
| 2013/03/07 | 1,480 | 1,484 | 1,461 | 1,470 | -8 | -0.5% | 195,300 |
| 2013/03/06 | 1,476 | 1,479 | 1,464 | 1,478 | +3 | +0.2% | 103,400 |
| 2013/03/05 | 1,476 | 1,486 | 1,470 | 1,475 | +1 | +0.1% | 111,200 |
| 2013/03/04 | 1,465 | 1,479 | 1,457 | 1,474 | +16 | +1.1% | 168,900 |
| 2013/03/01 | 1,436 | 1,464 | 1,432 | 1,458 | +14 | +1% | 219,400 |
| 2013/02/28 | 1,440 | 1,457 | 1,432 | 1,444 | +2 | +0.1% | 161,900 |
| 2013/02/27 | 1,435 | 1,454 | 1,432 | 1,442 | +11 | +0.8% | 206,500 |
| 2013/02/26 | 1,451 | 1,451 | 1,426 | 1,431 | -29 | -2% | 204,900 |
| 2013/02/25 | 1,456 | 1,468 | 1,443 | 1,460 | +16 | +1.1% | 203,400 |
| 2013/02/22 | 1,439 | 1,457 | 1,426 | 1,444 | +1 | +0.1% | 198,500 |
| 2013/02/21 | 1,440 | 1,460 | 1,430 | 1,443 | ±0 | ±0% | 194,800 |
| 2013/02/20 | 1,429 | 1,445 | 1,419 | 1,443 | +16 | +1.1% | 151,100 |
| 2013/02/19 | 1,405 | 1,428 | 1,405 | 1,427 | +18 | +1.3% | 171,100 |
| 2013/02/18 | 1,400 | 1,412 | 1,382 | 1,409 | +34 | +2.5% | 188,300 |
| 2013/02/15 | 1,401 | 1,403 | 1,368 | 1,375 | -28 | -2% | 345,300 |
| 2013/02/14 | 1,445 | 1,445 | 1,402 | 1,403 | -47 | -3.2% | 340,700 |
| 2013/02/13 | 1,456 | 1,465 | 1,443 | 1,450 | -18 | -1.2% | 226,700 |
| 2013/02/12 | 1,485 | 1,491 | 1,456 | 1,468 | -16 | -1.1% | 321,900 |
| 2013/02/08 | 1,509 | 1,510 | 1,460 | 1,484 | -25 | -1.7% | 289,800 |
| 2013/02/07 | 1,568 | 1,584 | 1,486 | 1,509 | -73 | -4.6% | 337,200 |
| 2013/02/06 | 1,567 | 1,584 | 1,567 | 1,582 | +19 | +1.2% | 101,700 |
| 2013/02/05 | 1,565 | 1,573 | 1,560 | 1,563 | -5 | -0.3% | 91,200 |
| 2013/02/04 | 1,564 | 1,578 | 1,553 | 1,568 | +1 | +0.1% | 105,200 |
| 2013/02/01 | 1,586 | 1,600 | 1,558 | 1,567 | -10 | -0.6% | 169,300 |
| 2013/01/31 | 1,537 | 1,580 | 1,527 | 1,577 | +50 | +3.3% | 229,700 |
| 2013/01/30 | 1,516 | 1,535 | 1,513 | 1,527 | +11 | +0.7% | 123,000 |
| 2013/01/29 | 1,488 | 1,518 | 1,487 | 1,516 | +18 | +1.2% | 133,000 |
| 2013/01/28 | 1,509 | 1,510 | 1,487 | 1,498 | ±0 | ±0% | 107,100 |
| 2013/01/25 | 1,483 | 1,504 | 1,477 | 1,498 | +42 | +2.9% | 172,000 |
| 2013/01/24 | 1,445 | 1,460 | 1,433 | 1,456 | -5 | -0.3% | 69,800 |
| 2013/01/23 | 1,450 | 1,465 | 1,448 | 1,461 | -1 | -0.1% | 62,200 |
| 2013/01/22 | 1,458 | 1,475 | 1,452 | 1,462 | -11 | -0.7% | 94,200 |
| 2013/01/21 | 1,483 | 1,483 | 1,470 | 1,473 | -5 | -0.3% | 53,900 |
| 2013/01/18 | 1,466 | 1,484 | 1,466 | 1,478 | +21 | +1.4% | 85,700 |
| 2013/01/17 | 1,446 | 1,460 | 1,431 | 1,457 | +7 | +0.5% | 131,200 |
| 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 |
3051～
3100
件表示中 / 3779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 | 303,000円 | +3.9% | +1.7% | 3.30% | 6.28倍 | 0.77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 |
| カゴメ | 298,400円 | -2.2% | -37.6% | 1.61% | 19.37倍 | 1.58倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 272,300円 | +4.8% | -2.7% | 2.39% | 12.85倍 | 1.75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 |
| アリアケ | 623,000円 | +2.6% | +7.5% | 2.09% | 22.81倍 | 1.56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 |
| ニップン | 237,100円 | +3.2% | +0.4% | 2.78% | 9.88倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
