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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 1,313 | 1,340 | 1,311 | 1,320 | +10 | +0.8% | 88,600 |
| 2011/05/19 | 1,307 | 1,319 | 1,297 | 1,310 | -2 | -0.2% | 82,500 |
| 2011/05/18 | 1,320 | 1,325 | 1,309 | 1,312 | +1 | +0.1% | 96,500 |
| 2011/05/17 | 1,329 | 1,331 | 1,300 | 1,311 | -19 | -1.4% | 111,500 |
| 2011/05/16 | 1,331 | 1,340 | 1,318 | 1,330 | +3 | +0.2% | 106,100 |
| 2011/05/13 | 1,321 | 1,344 | 1,311 | 1,327 | -4 | -0.3% | 230,300 |
| 2011/05/12 | 1,257 | 1,362 | 1,247 | 1,331 | +49 | +3.8% | 317,000 |
| 2011/05/11 | 1,284 | 1,291 | 1,273 | 1,282 | -3 | -0.2% | 58,400 |
| 2011/05/10 | 1,280 | 1,289 | 1,273 | 1,285 | -9 | -0.7% | 48,700 |
| 2011/05/09 | 1,296 | 1,310 | 1,289 | 1,294 | -2 | -0.2% | 86,900 |
| 2011/05/06 | 1,275 | 1,299 | 1,268 | 1,296 | -2 | -0.2% | 135,200 |
| 2011/05/02 | 1,269 | 1,301 | 1,265 | 1,298 | +48 | +3.8% | 205,600 |
| 2011/04/28 | 1,230 | 1,257 | 1,228 | 1,250 | +33 | +2.7% | 159,200 |
| 2011/04/27 | 1,229 | 1,238 | 1,215 | 1,217 | -16 | -1.3% | 113,400 |
| 2011/04/26 | 1,240 | 1,240 | 1,219 | 1,233 | -12 | -1% | 111,700 |
| 2011/04/25 | 1,239 | 1,260 | 1,239 | 1,245 | -4 | -0.3% | 121,100 |
| 2011/04/22 | 1,249 | 1,261 | 1,241 | 1,249 | +2 | +0.2% | 75,300 |
| 2011/04/21 | 1,261 | 1,264 | 1,243 | 1,247 | -10 | -0.8% | 65,700 |
| 2011/04/20 | 1,269 | 1,269 | 1,251 | 1,257 | -4 | -0.3% | 90,800 |
| 2011/04/19 | 1,263 | 1,270 | 1,253 | 1,261 | -14 | -1.1% | 40,700 |
| 2011/04/18 | 1,275 | 1,285 | 1,263 | 1,275 | -7 | -0.5% | 48,700 |
| 2011/04/15 | 1,273 | 1,290 | 1,273 | 1,282 | +9 | +0.7% | 72,800 |
| 2011/04/14 | 1,258 | 1,287 | 1,253 | 1,273 | +15 | +1.2% | 120,700 |
| 2011/04/13 | 1,259 | 1,273 | 1,255 | 1,258 | -2 | -0.2% | 62,800 |
| 2011/04/12 | 1,255 | 1,280 | 1,255 | 1,260 | -5 | -0.4% | 96,400 |
| 2011/04/11 | 1,257 | 1,277 | 1,230 | 1,265 | +14 | +1.1% | 125,500 |
| 2011/04/08 | 1,234 | 1,263 | 1,233 | 1,251 | +18 | +1.5% | 111,300 |
| 2011/04/07 | 1,233 | 1,249 | 1,222 | 1,233 | +13 | +1.1% | 92,600 |
| 2011/04/06 | 1,230 | 1,233 | 1,209 | 1,220 | -23 | -1.9% | 158,100 |
| 2011/04/05 | 1,261 | 1,263 | 1,236 | 1,243 | -11 | -0.9% | 69,100 |
| 2011/04/04 | 1,262 | 1,264 | 1,250 | 1,254 | -11 | -0.9% | 78,300 |
| 2011/04/01 | 1,275 | 1,276 | 1,265 | 1,265 | -8 | -0.6% | 63,100 |
| 2011/03/31 | 1,265 | 1,274 | 1,261 | 1,273 | +3 | +0.2% | 124,300 |
| 2011/03/30 | 1,255 | 1,278 | 1,247 | 1,270 | +1 | +0.1% | 147,700 |
| 2011/03/29 | 1,272 | 1,284 | 1,248 | 1,269 | -27 | -2.1% | 119,800 |
| 2011/03/28 | 1,297 | 1,297 | 1,280 | 1,296 | +5 | +0.4% | 108,800 |
| 2011/03/25 | 1,310 | 1,314 | 1,280 | 1,291 | +10 | +0.8% | 149,200 |
| 2011/03/24 | 1,310 | 1,320 | 1,281 | 1,281 | -45 | -3.4% | 159,100 |
| 2011/03/23 | 1,337 | 1,345 | 1,306 | 1,326 | -41 | -3% | 127,400 |
| 2011/03/22 | 1,417 | 1,429 | 1,337 | 1,367 | +82 | +6.4% | 176,600 |
| 2011/03/18 | 1,248 | 1,296 | 1,243 | 1,285 | +66 | +5.4% | 158,600 |
| 2011/03/17 | 1,200 | 1,242 | 1,200 | 1,219 | -38 | -3% | 186,800 |
| 2011/03/16 | 1,125 | 1,293 | 1,106 | 1,257 | +120 | +10.6% | 223,900 |
| 2011/03/15 | 1,280 | 1,283 | 1,045 | 1,137 | -208 | -15.5% | 198,900 |
| 2011/03/14 | 1,284 | 1,440 | 1,280 | 1,345 | -119 | -8.1% | 166,300 |
| 2011/03/11 | 1,460 | 1,487 | 1,460 | 1,464 | -36 | -2.4% | 245,000 |
| 2011/03/10 | 1,500 | 1,516 | 1,491 | 1,500 | -11 | -0.7% | 94,200 |
| 2011/03/09 | 1,483 | 1,520 | 1,483 | 1,511 | +21 | +1.4% | 88,700 |
| 2011/03/08 | 1,505 | 1,511 | 1,480 | 1,490 | -15 | -1% | 138,800 |
| 2011/03/07 | 1,515 | 1,567 | 1,495 | 1,505 | +34 | +2.3% | 385,300 |
3401～
3450
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
