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 |
|---|---|---|---|---|---|---|---|
| 2011/08/01 | 1,434 | 1,464 | 1,431 | 1,455 | +20 | +1.4% | 53,800 |
| 2011/07/29 | 1,443 | 1,451 | 1,435 | 1,435 | -7 | -0.5% | 81,500 |
| 2011/07/28 | 1,444 | 1,451 | 1,434 | 1,442 | -9 | -0.6% | 102,700 |
| 2011/07/27 | 1,482 | 1,482 | 1,448 | 1,451 | -38 | -2.6% | 212,000 |
| 2011/07/26 | 1,498 | 1,498 | 1,483 | 1,489 | -4 | -0.3% | 221,400 |
| 2011/07/25 | 1,490 | 1,496 | 1,479 | 1,493 | -12 | -0.8% | 94,900 |
| 2011/07/22 | 1,497 | 1,510 | 1,496 | 1,505 | +17 | +1.1% | 151,300 |
| 2011/07/21 | 1,495 | 1,495 | 1,481 | 1,488 | -16 | -1.1% | 171,500 |
| 2011/07/20 | 1,505 | 1,515 | 1,492 | 1,504 | +9 | +0.6% | 148,700 |
| 2011/07/19 | 1,536 | 1,539 | 1,492 | 1,495 | -48 | -3.1% | 182,300 |
| 2011/07/15 | 1,541 | 1,551 | 1,537 | 1,543 | -8 | -0.5% | 109,100 |
| 2011/07/14 | 1,552 | 1,558 | 1,541 | 1,551 | -1 | -0.1% | 106,300 |
| 2011/07/13 | 1,531 | 1,555 | 1,531 | 1,552 | +14 | +0.9% | 82,300 |
| 2011/07/12 | 1,525 | 1,540 | 1,512 | 1,538 | -5 | -0.3% | 108,400 |
| 2011/07/11 | 1,532 | 1,548 | 1,529 | 1,543 | +5 | +0.3% | 99,600 |
| 2011/07/08 | 1,523 | 1,544 | 1,517 | 1,538 | +20 | +1.3% | 163,600 |
| 2011/07/07 | 1,498 | 1,525 | 1,492 | 1,518 | +12 | +0.8% | 116,200 |
| 2011/07/06 | 1,515 | 1,515 | 1,487 | 1,506 | -8 | -0.5% | 122,900 |
| 2011/07/05 | 1,508 | 1,525 | 1,508 | 1,514 | -6 | -0.4% | 57,800 |
| 2011/07/04 | 1,508 | 1,522 | 1,499 | 1,520 | +33 | +2.2% | 96,500 |
| 2011/07/01 | 1,499 | 1,508 | 1,480 | 1,487 | +3 | +0.2% | 188,200 |
| 2011/06/30 | 1,510 | 1,511 | 1,477 | 1,484 | -31 | -2% | 237,500 |
| 2011/06/29 | 1,528 | 1,528 | 1,505 | 1,515 | +5 | +0.3% | 91,200 |
| 2011/06/28 | 1,502 | 1,528 | 1,500 | 1,510 | +13 | +0.9% | 107,300 |
| 2011/06/27 | 1,515 | 1,523 | 1,496 | 1,497 | -20 | -1.3% | 169,700 |
| 2011/06/24 | 1,530 | 1,530 | 1,506 | 1,517 | -5 | -0.3% | 108,100 |
| 2011/06/23 | 1,479 | 1,533 | 1,477 | 1,522 | +26 | +1.7% | 233,300 |
| 2011/06/22 | 1,464 | 1,504 | 1,464 | 1,496 | +26 | +1.8% | 245,300 |
| 2011/06/21 | 1,466 | 1,488 | 1,462 | 1,470 | +14 | +1% | 166,500 |
| 2011/06/20 | 1,434 | 1,464 | 1,432 | 1,456 | +36 | +2.5% | 121,500 |
| 2011/06/17 | 1,451 | 1,454 | 1,416 | 1,420 | -22 | -1.5% | 245,900 |
| 2011/06/16 | 1,465 | 1,470 | 1,441 | 1,442 | -36 | -2.4% | 181,800 |
| 2011/06/15 | 1,488 | 1,489 | 1,460 | 1,478 | -1 | -0.1% | 83,800 |
| 2011/06/14 | 1,469 | 1,487 | 1,446 | 1,479 | +19 | +1.3% | 130,700 |
| 2011/06/13 | 1,471 | 1,473 | 1,453 | 1,460 | -27 | -1.8% | 97,500 |
| 2011/06/10 | 1,485 | 1,497 | 1,478 | 1,487 | +15 | +1% | 184,800 |
| 2011/06/09 | 1,450 | 1,472 | 1,450 | 1,472 | +21 | +1.4% | 144,800 |
| 2011/06/08 | 1,440 | 1,451 | 1,439 | 1,451 | +17 | +1.2% | 102,900 |
| 2011/06/07 | 1,433 | 1,440 | 1,414 | 1,434 | +1 | +0.1% | 105,000 |
| 2011/06/06 | 1,392 | 1,435 | 1,390 | 1,433 | +34 | +2.4% | 125,600 |
| 2011/06/03 | 1,413 | 1,424 | 1,398 | 1,399 | -21 | -1.5% | 113,600 |
| 2011/06/02 | 1,408 | 1,428 | 1,401 | 1,420 | -2 | -0.1% | 73,500 |
| 2011/06/01 | 1,439 | 1,439 | 1,405 | 1,422 | -20 | -1.4% | 191,000 |
| 2011/05/31 | 1,423 | 1,456 | 1,409 | 1,442 | +20 | +1.4% | 225,800 |
| 2011/05/30 | 1,400 | 1,438 | 1,368 | 1,422 | +25 | +1.8% | 217,900 |
| 2011/05/27 | 1,381 | 1,400 | 1,351 | 1,397 | +9 | +0.6% | 164,000 |
| 2011/05/26 | 1,399 | 1,399 | 1,378 | 1,388 | -11 | -0.8% | 137,000 |
| 2011/05/25 | 1,356 | 1,402 | 1,356 | 1,399 | +44 | +3.2% | 283,700 |
| 2011/05/24 | 1,346 | 1,358 | 1,326 | 1,355 | +9 | +0.7% | 161,100 |
| 2011/05/23 | 1,321 | 1,351 | 1,306 | 1,346 | +26 | +2% | 172,200 |
3351～
3400
件表示中 / 3677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 | 255,300円 | +4.1% | +2.1% | 3.92% | 12.66倍 | 0.72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 |
| 森永菓 | 252,700円 | +6.4% | +3.1% | 2.37% | 12.99倍 | 1.60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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50倍 | 1.57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 | 221,900円 | +2.9% | -3.4% | 2.97% | 7.22倍 | 0.72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 | 476,500円 | +4.2% | -10.1% | 3.78% | 11.88倍 | 0.84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
