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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/08/05 | 1,590 | 1,609 | 1,578 | 1,585 | +2 | +0.1% | 109,700 |
| 2010/08/04 | 1,600 | 1,606 | 1,575 | 1,583 | -19 | -1.2% | 130,200 |
| 2010/08/03 | 1,605 | 1,616 | 1,596 | 1,602 | -13 | -0.8% | 103,000 |
| 2010/08/02 | 1,601 | 1,631 | 1,597 | 1,615 | +5 | +0.3% | 99,900 |
| 2010/07/30 | 1,671 | 1,679 | 1,610 | 1,610 | -73 | -4.3% | 112,200 |
| 2010/07/29 | 1,700 | 1,700 | 1,666 | 1,683 | -20 | -1.2% | 54,000 |
| 2010/07/28 | 1,672 | 1,704 | 1,664 | 1,703 | +36 | +2.2% | 143,800 |
| 2010/07/27 | 1,663 | 1,668 | 1,633 | 1,667 | -8 | -0.5% | 86,500 |
| 2010/07/26 | 1,689 | 1,689 | 1,673 | 1,675 | +17 | +1% | 90,200 |
| 2010/07/23 | 1,660 | 1,662 | 1,643 | 1,658 | +8 | +0.5% | 84,300 |
| 2010/07/22 | 1,630 | 1,658 | 1,620 | 1,650 | +15 | +0.9% | 126,900 |
| 2010/07/21 | 1,630 | 1,648 | 1,619 | 1,635 | +1 | +0.1% | 105,500 |
3551～
3600
件表示中 / 3674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 | 239,800円 | +4.1% | +2.1% | 4.17% | 11.90倍 | 0.67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 | 238,500円 | +6.4% | +3.1% | 2.52% | 12.26倍 | 1.51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 | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50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 | 211,600円 | +2.9% | -3.4% | 3.12% | 6.88倍 | 0.69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 | 447,000円 | +4.2% | -10.1% | 4.03% | 11.15倍 | 0.79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
