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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,558 | 1,567 | 1,500 | 1,535 | -31 | -2% | 281,000 |
| 2010/05/25 | 1,562 | 1,580 | 1,548 | 1,566 | -24 | -1.5% | 72,400 |
| 2010/05/24 | 1,580 | 1,595 | 1,562 | 1,590 | -25 | -1.5% | 108,500 |
| 2010/05/21 | 1,594 | 1,627 | 1,594 | 1,615 | -19 | -1.2% | 204,800 |
| 2010/05/20 | 1,619 | 1,635 | 1,604 | 1,634 | +15 | +0.9% | 157,400 |
| 2010/05/19 | 1,620 | 1,630 | 1,602 | 1,619 | -1 | -0.1% | 117,200 |
| 2010/05/18 | 1,630 | 1,637 | 1,602 | 1,620 | +5 | +0.3% | 113,300 |
| 2010/05/17 | 1,600 | 1,628 | 1,588 | 1,615 | +2 | +0.1% | 175,400 |
| 2010/05/14 | 1,623 | 1,630 | 1,596 | 1,613 | -17 | -1% | 213,800 |
| 2010/05/13 | 1,586 | 1,642 | 1,575 | 1,630 | +57 | +3.6% | 282,400 |
| 2010/05/12 | 1,525 | 1,599 | 1,515 | 1,573 | +51 | +3.4% | 131,800 |
| 2010/05/11 | 1,537 | 1,552 | 1,511 | 1,522 | +16 | +1.1% | 106,300 |
| 2010/05/10 | 1,481 | 1,521 | 1,475 | 1,506 | -15 | -1% | 180,400 |
| 2010/05/07 | 1,500 | 1,535 | 1,431 | 1,521 | -57 | -3.6% | 236,900 |
| 2010/05/06 | 1,559 | 1,584 | 1,544 | 1,578 | -7 | -0.4% | 147,700 |
| 2010/04/30 | 1,535 | 1,594 | 1,535 | 1,585 | +50 | +3.3% | 155,200 |
| 2010/04/28 | 1,515 | 1,542 | 1,511 | 1,535 | -20 | -1.3% | 110,000 |
| 2010/04/27 | 1,563 | 1,576 | 1,547 | 1,555 | -23 | -1.5% | 98,300 |
| 2010/04/26 | 1,575 | 1,587 | 1,568 | 1,578 | +28 | +1.8% | 115,000 |
| 2010/04/23 | 1,511 | 1,550 | 1,511 | 1,550 | +23 | +1.5% | 125,300 |
| 2010/04/22 | 1,520 | 1,537 | 1,509 | 1,527 | -3 | -0.2% | 119,500 |
| 2010/04/21 | 1,537 | 1,538 | 1,522 | 1,530 | -7 | -0.5% | 109,400 |
| 2010/04/20 | 1,535 | 1,545 | 1,531 | 1,537 | +11 | +0.7% | 99,400 |
| 2010/04/19 | 1,507 | 1,530 | 1,501 | 1,526 | ±0 | ±0% | 108,000 |
| 2010/04/16 | 1,534 | 1,535 | 1,507 | 1,526 | -9 | -0.6% | 106,700 |
| 2010/04/15 | 1,548 | 1,550 | 1,524 | 1,535 | +5 | +0.3% | 87,800 |
| 2010/04/14 | 1,524 | 1,533 | 1,502 | 1,530 | +6 | +0.4% | 141,400 |
| 2010/04/13 | 1,541 | 1,542 | 1,515 | 1,524 | -16 | -1% | 81,100 |
| 2010/04/12 | 1,549 | 1,550 | 1,532 | 1,540 | ±0 | ±0% | 83,000 |
| 2010/04/09 | 1,509 | 1,545 | 1,509 | 1,540 | +23 | +1.5% | 139,700 |
| 2010/04/08 | 1,505 | 1,523 | 1,500 | 1,517 | +11 | +0.7% | 118,200 |
| 2010/04/07 | 1,497 | 1,509 | 1,492 | 1,506 | +1 | +0.1% | 154,200 |
| 2010/04/06 | 1,490 | 1,513 | 1,490 | 1,505 | +17 | +1.1% | 225,000 |
| 2010/04/05 | 1,488 | 1,500 | 1,475 | 1,488 | +20 | +1.4% | 212,300 |
| 2010/04/02 | 1,470 | 1,475 | 1,459 | 1,468 | +23 | +1.6% | 176,600 |
| 2010/04/01 | 1,465 | 1,467 | 1,433 | 1,445 | - | - | 182,500 |
3551～
3586
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
