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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,468 | 1,504 | 1,461 | 1,467 | ±0 | ±0% | 121,400 |
| 2010/10/18 | 1,465 | 1,489 | 1,459 | 1,467 | -7 | -0.5% | 65,600 |
| 2010/10/15 | 1,465 | 1,487 | 1,459 | 1,474 | -15 | -1% | 73,000 |
| 2010/10/14 | 1,483 | 1,506 | 1,482 | 1,489 | +7 | +0.5% | 66,800 |
| 2010/10/13 | 1,472 | 1,499 | 1,470 | 1,482 | +17 | +1.2% | 55,300 |
| 2010/10/12 | 1,535 | 1,538 | 1,465 | 1,465 | -55 | -3.6% | 93,000 |
| 2010/10/08 | 1,561 | 1,588 | 1,520 | 1,520 | -54 | -3.4% | 156,000 |
| 2010/10/07 | 1,572 | 1,609 | 1,550 | 1,574 | -6 | -0.4% | 101,800 |
| 2010/10/06 | 1,586 | 1,593 | 1,569 | 1,580 | +1 | +0.1% | 92,500 |
| 2010/10/05 | 1,576 | 1,591 | 1,554 | 1,579 | +3 | +0.2% | 65,300 |
| 2010/10/04 | 1,598 | 1,598 | 1,566 | 1,576 | -24 | -1.5% | 84,300 |
| 2010/10/01 | 1,580 | 1,603 | 1,567 | 1,600 | +33 | +2.1% | 86,600 |
| 2010/09/30 | 1,620 | 1,623 | 1,565 | 1,567 | -53 | -3.3% | 74,500 |
| 2010/09/29 | 1,581 | 1,623 | 1,581 | 1,620 | +47 | +3% | 122,700 |
| 2010/09/28 | 1,566 | 1,576 | 1,542 | 1,573 | +9 | +0.6% | 111,100 |
| 2010/09/27 | 1,550 | 1,569 | 1,540 | 1,564 | +49 | +3.2% | 121,900 |
| 2010/09/24 | 1,522 | 1,531 | 1,514 | 1,515 | -7 | -0.5% | 61,300 |
| 2010/09/22 | 1,528 | 1,534 | 1,522 | 1,522 | -1 | -0.1% | 39,300 |
| 2010/09/21 | 1,521 | 1,533 | 1,516 | 1,523 | +2 | +0.1% | 57,500 |
| 2010/09/17 | 1,496 | 1,522 | 1,495 | 1,521 | +26 | +1.7% | 111,700 |
| 2010/09/16 | 1,545 | 1,548 | 1,487 | 1,495 | -53 | -3.4% | 224,600 |
| 2010/09/15 | 1,542 | 1,565 | 1,536 | 1,548 | -13 | -0.8% | 157,800 |
| 2010/09/14 | 1,580 | 1,590 | 1,553 | 1,561 | -23 | -1.5% | 103,300 |
| 2010/09/13 | 1,593 | 1,595 | 1,584 | 1,584 | -9 | -0.6% | 31,600 |
| 2010/09/10 | 1,587 | 1,599 | 1,584 | 1,593 | -1 | -0.1% | 103,600 |
| 2010/09/09 | 1,584 | 1,602 | 1,578 | 1,594 | +10 | +0.6% | 36,700 |
| 2010/09/08 | 1,581 | 1,591 | 1,577 | 1,584 | -9 | -0.6% | 35,300 |
| 2010/09/07 | 1,581 | 1,599 | 1,581 | 1,593 | -11 | -0.7% | 48,300 |
| 2010/09/06 | 1,604 | 1,609 | 1,593 | 1,604 | -4 | -0.2% | 58,300 |
| 2010/09/03 | 1,600 | 1,619 | 1,597 | 1,608 | +1 | +0.1% | 30,500 |
| 2010/09/02 | 1,610 | 1,612 | 1,587 | 1,607 | +20 | +1.3% | 39,900 |
| 2010/09/01 | 1,583 | 1,596 | 1,573 | 1,587 | +3 | +0.2% | 94,700 |
| 2010/08/31 | 1,600 | 1,609 | 1,578 | 1,584 | -56 | -3.4% | 68,900 |
| 2010/08/30 | 1,629 | 1,648 | 1,623 | 1,640 | +27 | +1.7% | 56,200 |
| 2010/08/27 | 1,588 | 1,623 | 1,585 | 1,613 | +26 | +1.6% | 108,400 |
| 2010/08/26 | 1,599 | 1,605 | 1,583 | 1,587 | +3 | +0.2% | 108,600 |
| 2010/08/25 | 1,586 | 1,591 | 1,557 | 1,584 | -19 | -1.2% | 114,700 |
| 2010/08/24 | 1,601 | 1,614 | 1,575 | 1,603 | -7 | -0.4% | 53,200 |
| 2010/08/23 | 1,626 | 1,630 | 1,605 | 1,610 | -21 | -1.3% | 62,400 |
| 2010/08/20 | 1,623 | 1,641 | 1,616 | 1,631 | +9 | +0.6% | 63,000 |
| 2010/08/19 | 1,618 | 1,639 | 1,618 | 1,622 | -4 | -0.2% | 61,000 |
| 2010/08/18 | 1,610 | 1,636 | 1,602 | 1,626 | +16 | +1% | 51,500 |
| 2010/08/17 | 1,596 | 1,620 | 1,586 | 1,610 | ±0 | ±0% | 52,700 |
| 2010/08/16 | 1,570 | 1,615 | 1,570 | 1,610 | +24 | +1.5% | 58,600 |
| 2010/08/13 | 1,583 | 1,607 | 1,577 | 1,586 | -7 | -0.4% | 121,700 |
| 2010/08/12 | 1,565 | 1,599 | 1,564 | 1,593 | +5 | +0.3% | 59,900 |
| 2010/08/11 | 1,596 | 1,605 | 1,587 | 1,588 | -19 | -1.2% | 87,700 |
| 2010/08/10 | 1,625 | 1,628 | 1,595 | 1,607 | -15 | -0.9% | 59,500 |
| 2010/08/09 | 1,610 | 1,629 | 1,601 | 1,622 | +3 | +0.2% | 56,300 |
| 2010/08/06 | 1,569 | 1,624 | 1,569 | 1,619 | +34 | +2.1% | 94,400 |
3451～
3500
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
