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 |
|---|---|---|---|---|---|---|---|
| 2011/03/04 | 1,467 | 1,476 | 1,460 | 1,471 | +22 | +1.5% | 99,700 |
| 2011/03/03 | 1,450 | 1,457 | 1,444 | 1,449 | -7 | -0.5% | 54,400 |
| 2011/03/02 | 1,462 | 1,483 | 1,455 | 1,456 | -18 | -1.2% | 106,700 |
| 2011/03/01 | 1,468 | 1,485 | 1,459 | 1,474 | +12 | +0.8% | 99,500 |
| 2011/02/28 | 1,470 | 1,471 | 1,436 | 1,462 | +12 | +0.8% | 82,100 |
| 2011/02/25 | 1,431 | 1,454 | 1,431 | 1,450 | +11 | +0.8% | 84,000 |
| 2011/02/24 | 1,460 | 1,460 | 1,435 | 1,439 | -21 | -1.4% | 72,500 |
| 2011/02/23 | 1,468 | 1,475 | 1,460 | 1,460 | -18 | -1.2% | 66,700 |
| 2011/02/22 | 1,478 | 1,484 | 1,474 | 1,478 | -6 | -0.4% | 56,000 |
| 2011/02/21 | 1,490 | 1,492 | 1,480 | 1,484 | -5 | -0.3% | 52,500 |
| 2011/02/18 | 1,500 | 1,500 | 1,480 | 1,489 | -5 | -0.3% | 55,400 |
| 2011/02/17 | 1,474 | 1,495 | 1,473 | 1,494 | +19 | +1.3% | 69,700 |
| 2011/02/16 | 1,480 | 1,484 | 1,471 | 1,475 | -5 | -0.3% | 43,100 |
| 2011/02/15 | 1,485 | 1,485 | 1,478 | 1,480 | +3 | +0.2% | 56,700 |
| 2011/02/14 | 1,481 | 1,493 | 1,476 | 1,477 | +6 | +0.4% | 87,100 |
| 2011/02/10 | 1,451 | 1,478 | 1,451 | 1,471 | +12 | +0.8% | 71,100 |
| 2011/02/09 | 1,453 | 1,463 | 1,451 | 1,459 | +4 | +0.3% | 56,300 |
| 2011/02/08 | 1,460 | 1,465 | 1,451 | 1,455 | -16 | -1.1% | 61,900 |
| 2011/02/07 | 1,465 | 1,472 | 1,460 | 1,471 | -3 | -0.2% | 79,500 |
| 2011/02/04 | 1,465 | 1,479 | 1,460 | 1,474 | +4 | +0.3% | 66,800 |
| 2011/02/03 | 1,460 | 1,471 | 1,455 | 1,470 | +4 | +0.3% | 32,200 |
| 2011/02/02 | 1,491 | 1,491 | 1,461 | 1,466 | -16 | -1.1% | 66,000 |
| 2011/02/01 | 1,471 | 1,486 | 1,460 | 1,482 | +15 | +1% | 71,500 |
| 2011/01/31 | 1,460 | 1,476 | 1,441 | 1,467 | -11 | -0.7% | 72,700 |
| 2011/01/28 | 1,496 | 1,496 | 1,464 | 1,478 | -9 | -0.6% | 76,100 |
| 2011/01/27 | 1,460 | 1,492 | 1,459 | 1,487 | +18 | +1.2% | 66,600 |
| 2011/01/26 | 1,476 | 1,483 | 1,462 | 1,469 | -7 | -0.5% | 59,300 |
| 2011/01/25 | 1,468 | 1,483 | 1,461 | 1,476 | +10 | +0.7% | 61,100 |
| 2011/01/24 | 1,442 | 1,467 | 1,442 | 1,466 | +14 | +1% | 35,200 |
| 2011/01/21 | 1,476 | 1,477 | 1,448 | 1,452 | -24 | -1.6% | 66,500 |
| 2011/01/20 | 1,471 | 1,480 | 1,470 | 1,476 | +1 | +0.1% | 38,400 |
| 2011/01/19 | 1,480 | 1,480 | 1,466 | 1,475 | -4 | -0.3% | 75,800 |
| 2011/01/18 | 1,490 | 1,498 | 1,478 | 1,479 | -11 | -0.7% | 74,600 |
| 2011/01/17 | 1,513 | 1,513 | 1,485 | 1,490 | -28 | -1.8% | 146,100 |
| 2011/01/14 | 1,514 | 1,525 | 1,507 | 1,518 | -8 | -0.5% | 81,300 |
| 2011/01/13 | 1,524 | 1,540 | 1,509 | 1,526 | +2 | +0.1% | 85,600 |
| 2011/01/12 | 1,529 | 1,539 | 1,523 | 1,524 | +6 | +0.4% | 84,700 |
| 2011/01/11 | 1,515 | 1,525 | 1,505 | 1,518 | +2 | +0.1% | 83,500 |
| 2011/01/07 | 1,524 | 1,524 | 1,516 | 1,516 | -5 | -0.3% | 47,400 |
| 2011/01/06 | 1,527 | 1,530 | 1,512 | 1,521 | -3 | -0.2% | 50,700 |
| 2011/01/05 | 1,532 | 1,532 | 1,514 | 1,524 | -7 | -0.5% | 85,400 |
| 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 |
3451～
3500
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
