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 |
|---|---|---|---|---|---|---|---|
| 2011/12/06 | 1,454 | 1,479 | 1,385 | 1,410 | -53 | -3.6% | 398,700 |
| 2011/12/05 | 1,456 | 1,470 | 1,452 | 1,463 | +10 | +0.7% | 50,600 |
| 2011/12/02 | 1,475 | 1,479 | 1,451 | 1,453 | -15 | -1% | 52,500 |
| 2011/12/01 | 1,487 | 1,488 | 1,460 | 1,468 | -16 | -1.1% | 58,800 |
| 2011/11/30 | 1,454 | 1,484 | 1,451 | 1,484 | +29 | +2% | 65,900 |
| 2011/11/29 | 1,460 | 1,468 | 1,433 | 1,455 | +9 | +0.6% | 101,500 |
| 2011/11/28 | 1,447 | 1,456 | 1,431 | 1,446 | +5 | +0.3% | 67,900 |
| 2011/11/25 | 1,457 | 1,467 | 1,439 | 1,441 | -16 | -1.1% | 74,100 |
| 2011/11/24 | 1,453 | 1,485 | 1,440 | 1,457 | -22 | -1.5% | 62,100 |
| 2011/11/22 | 1,475 | 1,487 | 1,465 | 1,479 | +5 | +0.3% | 65,300 |
| 2011/11/21 | 1,441 | 1,479 | 1,441 | 1,474 | +27 | +1.9% | 41,800 |
| 2011/11/18 | 1,425 | 1,458 | 1,421 | 1,447 | +10 | +0.7% | 71,500 |
| 2011/11/17 | 1,425 | 1,440 | 1,407 | 1,437 | +8 | +0.6% | 118,200 |
| 2011/11/16 | 1,528 | 1,528 | 1,423 | 1,429 | -93 | -6.1% | 243,000 |
| 2011/11/15 | 1,484 | 1,523 | 1,484 | 1,522 | +29 | +1.9% | 60,000 |
| 2011/11/14 | 1,490 | 1,497 | 1,484 | 1,493 | +4 | +0.3% | 82,300 |
| 2011/11/11 | 1,485 | 1,514 | 1,476 | 1,489 | +5 | +0.3% | 65,700 |
| 2011/11/10 | 1,470 | 1,499 | 1,460 | 1,484 | -36 | -2.4% | 94,700 |
| 2011/11/09 | 1,457 | 1,520 | 1,457 | 1,520 | +44 | +3% | 65,900 |
| 2011/11/08 | 1,459 | 1,484 | 1,455 | 1,476 | +8 | +0.5% | 82,300 |
| 2011/11/07 | 1,485 | 1,498 | 1,457 | 1,468 | -37 | -2.5% | 121,800 |
| 2011/11/04 | 1,500 | 1,514 | 1,480 | 1,505 | +15 | +1% | 67,300 |
| 2011/11/02 | 1,500 | 1,515 | 1,476 | 1,490 | -36 | -2.4% | 111,000 |
| 2011/11/01 | 1,519 | 1,528 | 1,501 | 1,526 | +7 | +0.5% | 83,500 |
| 2011/10/31 | 1,504 | 1,549 | 1,497 | 1,519 | +16 | +1.1% | 143,600 |
| 2011/10/28 | 1,505 | 1,529 | 1,469 | 1,503 | +12 | +0.8% | 242,800 |
| 2011/10/27 | 1,497 | 1,497 | 1,461 | 1,491 | -5 | -0.3% | 147,300 |
| 2011/10/26 | 1,510 | 1,518 | 1,478 | 1,496 | -13 | -0.9% | 116,300 |
| 2011/10/25 | 1,520 | 1,528 | 1,504 | 1,509 | -10 | -0.7% | 79,400 |
| 2011/10/24 | 1,514 | 1,529 | 1,508 | 1,519 | +11 | +0.7% | 61,000 |
| 2011/10/21 | 1,523 | 1,523 | 1,504 | 1,508 | -17 | -1.1% | 45,500 |
| 2011/10/20 | 1,528 | 1,530 | 1,505 | 1,525 | -2 | -0.1% | 68,200 |
| 2011/10/19 | 1,511 | 1,530 | 1,510 | 1,527 | +30 | +2% | 49,100 |
| 2011/10/18 | 1,495 | 1,504 | 1,487 | 1,497 | -9 | -0.6% | 53,000 |
| 2011/10/17 | 1,508 | 1,518 | 1,489 | 1,506 | +10 | +0.7% | 58,200 |
| 2011/10/14 | 1,553 | 1,562 | 1,495 | 1,496 | -75 | -4.8% | 154,700 |
| 2011/10/13 | 1,578 | 1,583 | 1,561 | 1,571 | +3 | +0.2% | 99,800 |
| 2011/10/12 | 1,520 | 1,574 | 1,520 | 1,568 | +34 | +2.2% | 117,600 |
| 2011/10/11 | 1,544 | 1,566 | 1,522 | 1,534 | -4 | -0.3% | 138,100 |
| 2011/10/07 | 1,553 | 1,568 | 1,534 | 1,538 | -9 | -0.6% | 85,200 |
| 2011/10/06 | 1,566 | 1,573 | 1,544 | 1,547 | -17 | -1.1% | 75,700 |
| 2011/10/05 | 1,543 | 1,584 | 1,525 | 1,564 | ±0 | ±0% | 109,800 |
| 2011/10/04 | 1,576 | 1,576 | 1,555 | 1,564 | -14 | -0.9% | 76,500 |
| 2011/10/03 | 1,558 | 1,593 | 1,545 | 1,578 | -18 | -1.1% | 96,700 |
| 2011/09/30 | 1,589 | 1,596 | 1,562 | 1,596 | +2 | +0.1% | 137,900 |
| 2011/09/29 | 1,567 | 1,594 | 1,552 | 1,594 | +29 | +1.9% | 102,400 |
| 2011/09/28 | 1,574 | 1,595 | 1,553 | 1,565 | -9 | -0.6% | 113,200 |
| 2011/09/27 | 1,526 | 1,574 | 1,518 | 1,574 | +50 | +3.3% | 153,200 |
| 2011/09/26 | 1,500 | 1,528 | 1,499 | 1,524 | +18 | +1.2% | 171,600 |
| 2011/09/22 | 1,475 | 1,507 | 1,453 | 1,506 | +20 | +1.3% | 114,000 |
3301～
3350
件表示中 / 3713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 | 271,300円 | +3.9% | +1.7% | 3.69% | 5.74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 | 647,000円 | +2.6% | +7.5% | 2.01% | 23.68倍 | 1.62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 | 235,400円 | +4.8% | -2.7% | 2.76% | 11.11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 | 215,800円 | +3.2% | +0.4% | 3.06% | 8.34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 | 473,000円 | +3.6% | +7.8% | 3.81% | 5.57倍 | 0.82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
