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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,524 | 1,538 | 1,516 | 1,531 | +27 | +1.8% | 60,700 |
| 2010/12/30 | 1,530 | 1,536 | 1,504 | 1,504 | -35 | -2.3% | 76,800 |
| 2010/12/29 | 1,509 | 1,540 | 1,509 | 1,539 | +20 | +1.3% | 46,200 |
| 2010/12/28 | 1,516 | 1,522 | 1,512 | 1,519 | +3 | +0.2% | 34,900 |
| 2010/12/27 | 1,517 | 1,524 | 1,509 | 1,516 | -5 | -0.3% | 66,400 |
| 2010/12/24 | 1,516 | 1,524 | 1,503 | 1,521 | -7 | -0.5% | 78,700 |
| 2010/12/22 | 1,552 | 1,552 | 1,521 | 1,528 | -40 | -2.6% | 113,900 |
| 2010/12/21 | 1,566 | 1,575 | 1,532 | 1,568 | +2 | +0.1% | 92,400 |
| 2010/12/20 | 1,573 | 1,573 | 1,550 | 1,566 | -6 | -0.4% | 79,400 |
| 2010/12/17 | 1,572 | 1,580 | 1,562 | 1,572 | +1 | +0.1% | 87,700 |
| 2010/12/16 | 1,570 | 1,578 | 1,565 | 1,571 | -6 | -0.4% | 77,500 |
| 2010/12/15 | 1,565 | 1,577 | 1,549 | 1,577 | +32 | +2.1% | 126,500 |
| 2010/12/14 | 1,553 | 1,565 | 1,535 | 1,545 | +6 | +0.4% | 104,200 |
| 2010/12/13 | 1,530 | 1,542 | 1,518 | 1,539 | +22 | +1.5% | 97,700 |
| 2010/12/10 | 1,516 | 1,522 | 1,504 | 1,517 | +16 | +1.1% | 166,000 |
| 2010/12/09 | 1,472 | 1,504 | 1,472 | 1,501 | +27 | +1.8% | 117,800 |
| 2010/12/08 | 1,472 | 1,479 | 1,465 | 1,474 | ±0 | ±0% | 74,700 |
| 2010/12/07 | 1,456 | 1,475 | 1,449 | 1,474 | +19 | +1.3% | 121,200 |
| 2010/12/06 | 1,434 | 1,470 | 1,434 | 1,455 | +29 | +2% | 153,800 |
| 2010/12/03 | 1,421 | 1,433 | 1,420 | 1,426 | -4 | -0.3% | 86,400 |
| 2010/12/02 | 1,434 | 1,434 | 1,418 | 1,430 | +17 | +1.2% | 76,700 |
| 2010/12/01 | 1,410 | 1,419 | 1,400 | 1,413 | -8 | -0.6% | 77,300 |
| 2010/11/30 | 1,421 | 1,433 | 1,417 | 1,421 | ±0 | ±0% | 113,700 |
| 2010/11/29 | 1,424 | 1,427 | 1,415 | 1,421 | -5 | -0.4% | 85,000 |
| 2010/11/26 | 1,430 | 1,434 | 1,424 | 1,426 | -8 | -0.6% | 56,700 |
| 2010/11/25 | 1,437 | 1,442 | 1,425 | 1,434 | -12 | -0.8% | 67,100 |
| 2010/11/24 | 1,445 | 1,457 | 1,441 | 1,446 | -12 | -0.8% | 93,100 |
| 2010/11/22 | 1,438 | 1,463 | 1,437 | 1,458 | +29 | +2% | 118,500 |
| 2010/11/19 | 1,436 | 1,440 | 1,427 | 1,429 | +3 | +0.2% | 65,600 |
| 2010/11/18 | 1,406 | 1,428 | 1,402 | 1,426 | +33 | +2.4% | 139,700 |
| 2010/11/17 | 1,380 | 1,400 | 1,380 | 1,393 | -7 | -0.5% | 76,300 |
| 2010/11/16 | 1,402 | 1,407 | 1,383 | 1,400 | +3 | +0.2% | 106,600 |
| 2010/11/15 | 1,388 | 1,401 | 1,387 | 1,397 | +14 | +1% | 74,600 |
| 2010/11/12 | 1,356 | 1,402 | 1,356 | 1,383 | -1 | -0.1% | 191,700 |
| 2010/11/11 | 1,399 | 1,406 | 1,370 | 1,384 | -16 | -1.1% | 227,100 |
| 2010/11/10 | 1,388 | 1,408 | 1,388 | 1,400 | +1 | +0.1% | 199,500 |
| 2010/11/09 | 1,430 | 1,432 | 1,381 | 1,399 | -39 | -2.7% | 389,500 |
| 2010/11/08 | 1,420 | 1,446 | 1,409 | 1,438 | +37 | +2.6% | 106,400 |
| 2010/11/05 | 1,429 | 1,440 | 1,400 | 1,401 | +2 | +0.1% | 106,800 |
| 2010/11/04 | 1,400 | 1,422 | 1,395 | 1,399 | ±0 | ±0% | 72,300 |
| 2010/11/02 | 1,405 | 1,406 | 1,373 | 1,399 | -21 | -1.5% | 135,700 |
| 2010/11/01 | 1,424 | 1,428 | 1,411 | 1,420 | -3 | -0.2% | 65,700 |
| 2010/10/29 | 1,407 | 1,434 | 1,393 | 1,423 | +3 | +0.2% | 75,900 |
| 2010/10/28 | 1,416 | 1,427 | 1,414 | 1,420 | -9 | -0.6% | 119,500 |
| 2010/10/27 | 1,432 | 1,439 | 1,405 | 1,429 | -1 | -0.1% | 81,500 |
| 2010/10/26 | 1,421 | 1,461 | 1,413 | 1,430 | +13 | +0.9% | 142,500 |
| 2010/10/25 | 1,416 | 1,435 | 1,414 | 1,417 | -24 | -1.7% | 128,500 |
| 2010/10/22 | 1,430 | 1,463 | 1,423 | 1,441 | +21 | +1.5% | 125,600 |
| 2010/10/21 | 1,403 | 1,425 | 1,398 | 1,420 | ±0 | ±0% | 72,700 |
| 2010/10/20 | 1,415 | 1,433 | 1,387 | 1,420 | -47 | -3.2% | 185,200 |
3401～
3450
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
