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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 1,604 | 1,638 | 1,591 | 1,634 | +34 | +2.1% | 104,800 |
| 2010/07/16 | 1,595 | 1,616 | 1,587 | 1,600 | +5 | +0.3% | 116,000 |
| 2010/07/15 | 1,569 | 1,630 | 1,563 | 1,595 | +10 | +0.6% | 134,500 |
| 2010/07/14 | 1,593 | 1,599 | 1,581 | 1,585 | +11 | +0.7% | 43,200 |
| 2010/07/13 | 1,585 | 1,596 | 1,574 | 1,574 | -11 | -0.7% | 87,600 |
| 2010/07/12 | 1,587 | 1,597 | 1,577 | 1,585 | -12 | -0.8% | 68,700 |
| 2010/07/09 | 1,619 | 1,621 | 1,595 | 1,597 | -23 | -1.4% | 70,300 |
| 2010/07/08 | 1,586 | 1,634 | 1,580 | 1,620 | +74 | +4.8% | 196,500 |
| 2010/07/07 | 1,555 | 1,556 | 1,528 | 1,546 | -2 | -0.1% | 88,900 |
| 2010/07/06 | 1,538 | 1,549 | 1,532 | 1,548 | -5 | -0.3% | 116,600 |
| 2010/07/05 | 1,558 | 1,570 | 1,541 | 1,553 | -24 | -1.5% | 130,900 |
| 2010/07/02 | 1,589 | 1,595 | 1,577 | 1,577 | -5 | -0.3% | 51,300 |
| 2010/07/01 | 1,583 | 1,603 | 1,568 | 1,582 | -23 | -1.4% | 100,900 |
| 2010/06/30 | 1,608 | 1,638 | 1,590 | 1,605 | -3 | -0.2% | 105,100 |
| 2010/06/29 | 1,652 | 1,658 | 1,608 | 1,608 | -31 | -1.9% | 116,500 |
| 2010/06/28 | 1,649 | 1,649 | 1,628 | 1,639 | +30 | +1.9% | 117,200 |
| 2010/06/25 | 1,610 | 1,639 | 1,605 | 1,609 | -53 | -3.2% | 177,900 |
| 2010/06/24 | 1,657 | 1,667 | 1,646 | 1,662 | -12 | -0.7% | 49,200 |
| 2010/06/23 | 1,676 | 1,686 | 1,659 | 1,674 | -17 | -1% | 55,100 |
| 2010/06/22 | 1,681 | 1,691 | 1,675 | 1,691 | +4 | +0.2% | 59,700 |
| 2010/06/21 | 1,680 | 1,691 | 1,670 | 1,687 | +11 | +0.7% | 89,800 |
| 2010/06/18 | 1,659 | 1,679 | 1,649 | 1,676 | +2 | +0.1% | 135,900 |
| 2010/06/17 | 1,650 | 1,680 | 1,645 | 1,674 | +19 | +1.1% | 107,200 |
| 2010/06/16 | 1,637 | 1,661 | 1,635 | 1,655 | +20 | +1.2% | 84,000 |
| 2010/06/15 | 1,639 | 1,639 | 1,627 | 1,635 | +7 | +0.4% | 56,300 |
| 2010/06/14 | 1,648 | 1,650 | 1,614 | 1,628 | +10 | +0.6% | 94,300 |
| 2010/06/11 | 1,599 | 1,624 | 1,590 | 1,618 | +29 | +1.8% | 131,500 |
| 2010/06/10 | 1,601 | 1,601 | 1,566 | 1,589 | -11 | -0.7% | 113,200 |
| 2010/06/09 | 1,586 | 1,610 | 1,578 | 1,600 | +15 | +0.9% | 109,800 |
| 2010/06/08 | 1,568 | 1,592 | 1,552 | 1,585 | -13 | -0.8% | 132,400 |
| 2010/06/07 | 1,600 | 1,621 | 1,592 | 1,598 | -50 | -3% | 102,600 |
| 2010/06/04 | 1,630 | 1,651 | 1,621 | 1,648 | +20 | +1.2% | 116,500 |
| 2010/06/03 | 1,628 | 1,632 | 1,602 | 1,628 | +33 | +2.1% | 132,700 |
| 2010/06/02 | 1,559 | 1,601 | 1,559 | 1,595 | +38 | +2.4% | 165,900 |
| 2010/06/01 | 1,536 | 1,565 | 1,532 | 1,557 | -3 | -0.2% | 53,000 |
| 2010/05/31 | 1,539 | 1,572 | 1,529 | 1,560 | +15 | +1% | 54,000 |
| 2010/05/28 | 1,537 | 1,556 | 1,510 | 1,545 | +8 | +0.5% | 100,600 |
| 2010/05/27 | 1,507 | 1,539 | 1,502 | 1,537 | +2 | +0.1% | 98,200 |
| 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 |
3601～
3650
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
