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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 3,085 | 3,125 | 3,085 | 3,095 | -35 | -1.1% | 265,200 |
| 2017/11/13 | 3,085 | 3,145 | 3,050 | 3,130 | +45 | +1.5% | 402,000 |
| 2017/11/10 | 3,080 | 3,100 | 2,991 | 3,085 | -30 | -1% | 686,800 |
| 2017/11/09 | 3,300 | 3,385 | 3,045 | 3,115 | -180 | -5.5% | 1,393,400 |
| 2017/11/08 | 3,245 | 3,295 | 3,235 | 3,295 | +60 | +1.9% | 242,000 |
| 2017/11/07 | 3,210 | 3,245 | 3,185 | 3,235 | +10 | +0.3% | 220,000 |
| 2017/11/06 | 3,205 | 3,245 | 3,200 | 3,225 | +20 | +0.6% | 164,700 |
| 2017/11/02 | 3,205 | 3,220 | 3,185 | 3,205 | -5 | -0.2% | 151,200 |
| 2017/11/01 | 3,195 | 3,225 | 3,195 | 3,210 | +40 | +1.3% | 185,700 |
| 2017/10/31 | 3,200 | 3,215 | 3,165 | 3,170 | -45 | -1.4% | 180,400 |
| 2017/10/30 | 3,225 | 3,250 | 3,200 | 3,215 | -25 | -0.8% | 255,300 |
| 2017/10/27 | 3,260 | 3,260 | 3,180 | 3,240 | -15 | -0.5% | 198,700 |
| 2017/10/26 | 3,255 | 3,260 | 3,225 | 3,255 | ±0 | ±0% | 120,200 |
| 2017/10/25 | 3,270 | 3,270 | 3,235 | 3,255 | -10 | -0.3% | 196,200 |
| 2017/10/24 | 3,230 | 3,275 | 3,230 | 3,265 | +40 | +1.2% | 174,500 |
| 2017/10/23 | 3,220 | 3,235 | 3,195 | 3,225 | +30 | +0.9% | 160,300 |
| 2017/10/20 | 3,165 | 3,210 | 3,165 | 3,195 | +15 | +0.5% | 172,800 |
| 2017/10/19 | 3,190 | 3,190 | 3,165 | 3,180 | -25 | -0.8% | 169,500 |
| 2017/10/18 | 3,195 | 3,225 | 3,175 | 3,205 | +20 | +0.6% | 415,700 |
| 2017/10/17 | 3,275 | 3,275 | 3,180 | 3,185 | -95 | -2.9% | 438,700 |
| 2017/10/16 | 3,265 | 3,305 | 3,255 | 3,280 | +15 | +0.5% | 331,800 |
| 2017/10/13 | 3,230 | 3,285 | 3,220 | 3,265 | +40 | +1.2% | 259,100 |
| 2017/10/12 | 3,225 | 3,235 | 3,205 | 3,225 | +5 | +0.2% | 156,300 |
| 2017/10/11 | 3,225 | 3,245 | 3,215 | 3,220 | -5 | -0.2% | 119,500 |
| 2017/10/10 | 3,175 | 3,230 | 3,165 | 3,225 | +50 | +1.6% | 194,000 |
| 2017/10/06 | 3,190 | 3,200 | 3,155 | 3,175 | -20 | -0.6% | 181,100 |
| 2017/10/05 | 3,175 | 3,215 | 3,165 | 3,195 | +45 | +1.4% | 224,200 |
| 2017/10/04 | 3,135 | 3,170 | 3,130 | 3,150 | +10 | +0.3% | 203,600 |
| 2017/10/03 | 3,120 | 3,140 | 3,090 | 3,140 | +55 | +1.8% | 296,800 |
| 2017/10/02 | 3,085 | 3,110 | 3,075 | 3,085 | +25 | +0.8% | 199,100 |
| 2017/09/29 | 3,030 | 3,065 | 3,025 | 3,060 | +25 | +0.8% | 337,400 |
| 2017/09/28 | 3,070 | 3,070 | 3,020 | 3,035 | -40 | -1.3% | 381,400 |
| 2017/09/27 | 3,105 | 3,110 | 3,075 | 3,075 | -40 | -1.3% | 176,800 |
| 2017/09/26 | 3,100 | 3,135 | 3,095 | 3,115 | +5 | +0.2% | 253,200 |
| 2017/09/25 | 3,135 | 3,135 | 3,090 | 3,110 | -35 | -1.1% | 198,300 |
| 2017/09/22 | 3,135 | 3,175 | 3,130 | 3,145 | -5 | -0.2% | 142,800 |
| 2017/09/21 | 3,160 | 3,190 | 3,135 | 3,150 | -20 | -0.6% | 143,700 |
| 2017/09/20 | 3,210 | 3,210 | 3,160 | 3,170 | -40 | -1.2% | 205,300 |
| 2017/09/19 | 3,235 | 3,235 | 3,200 | 3,210 | -40 | -1.2% | 201,500 |
| 2017/09/15 | 3,265 | 3,275 | 3,230 | 3,250 | -15 | -0.5% | 139,200 |
| 2017/09/14 | 3,275 | 3,290 | 3,255 | 3,265 | -10 | -0.3% | 107,200 |
| 2017/09/13 | 3,265 | 3,290 | 3,230 | 3,275 | +20 | +0.6% | 163,600 |
| 2017/09/12 | 3,250 | 3,270 | 3,235 | 3,255 | +25 | +0.8% | 116,600 |
| 2017/09/11 | 3,225 | 3,250 | 3,210 | 3,230 | +35 | +1.1% | 114,400 |
| 2017/09/08 | 3,245 | 3,245 | 3,190 | 3,195 | -30 | -0.9% | 171,700 |
| 2017/09/07 | 3,245 | 3,255 | 3,205 | 3,225 | -15 | -0.5% | 187,600 |
| 2017/09/06 | 3,180 | 3,255 | 3,130 | 3,240 | +50 | +1.6% | 286,300 |
| 2017/09/05 | 3,190 | 3,220 | 3,175 | 3,190 | +15 | +0.5% | 236,600 |
| 2017/09/04 | 3,220 | 3,230 | 3,155 | 3,175 | -55 | -1.7% | 238,000 |
| 2017/09/01 | 3,255 | 3,255 | 3,200 | 3,230 | ±0 | ±0% | 164,300 |
1901～
1950
件表示中 / 3771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 | 290,900円 | +3.9% | +1.7% | 3.44% | 6.07倍 | 0.74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 |
| カゴメ | 290,000円 | -2.2% | -37.6% | 1.66% | 18.83倍 | 1.54倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 269,200円 | +4.8% | -2.7% | 2.41% | 12.71倍 | 1.73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 | 615,000円 | +2.6% | +7.5% | 2.11% | 22.51倍 | 1.54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 | 228,100円 | +3.2% | +0.4% | 2.89% | 9.51倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
