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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 3,310 | 3,315 | 3,270 | 3,300 | ±0 | ±0% | 255,600 |
| 2017/06/19 | 3,345 | 3,355 | 3,250 | 3,300 | -85 | -2.5% | 450,400 |
| 2017/06/16 | 3,440 | 3,440 | 3,370 | 3,385 | -20 | -0.6% | 338,700 |
| 2017/06/15 | 3,395 | 3,420 | 3,375 | 3,405 | +15 | +0.4% | 184,900 |
| 2017/06/14 | 3,390 | 3,425 | 3,380 | 3,390 | ±0 | ±0% | 175,200 |
| 2017/06/13 | 3,395 | 3,435 | 3,385 | 3,390 | -5 | -0.1% | 238,400 |
| 2017/06/12 | 3,370 | 3,395 | 3,325 | 3,395 | +20 | +0.6% | 174,900 |
| 2017/06/09 | 3,400 | 3,420 | 3,370 | 3,375 | -30 | -0.9% | 211,900 |
| 2017/06/08 | 3,390 | 3,420 | 3,360 | 3,405 | +30 | +0.9% | 303,200 |
| 2017/06/07 | 3,385 | 3,395 | 3,355 | 3,375 | ±0 | ±0% | 195,500 |
| 2017/06/06 | 3,415 | 3,420 | 3,355 | 3,375 | -30 | -0.9% | 191,300 |
| 2017/06/05 | 3,330 | 3,410 | 3,320 | 3,405 | +70 | +2.1% | 297,700 |
| 2017/06/02 | 3,390 | 3,390 | 3,295 | 3,335 | -60 | -1.8% | 398,100 |
| 2017/06/01 | 3,340 | 3,395 | 3,330 | 3,395 | +45 | +1.3% | 228,200 |
| 2017/05/31 | 3,335 | 3,360 | 3,325 | 3,350 | ±0 | ±0% | 254,200 |
| 2017/05/30 | 3,385 | 3,395 | 3,335 | 3,350 | -30 | -0.9% | 141,600 |
| 2017/05/29 | 3,350 | 3,385 | 3,345 | 3,380 | +25 | +0.7% | 262,500 |
| 2017/05/26 | 3,400 | 3,405 | 3,345 | 3,355 | -35 | -1% | 283,600 |
| 2017/05/25 | 3,400 | 3,450 | 3,385 | 3,390 | -10 | -0.3% | 277,700 |
| 2017/05/24 | 3,390 | 3,430 | 3,390 | 3,400 | +35 | +1% | 220,100 |
| 2017/05/23 | 3,360 | 3,410 | 3,360 | 3,365 | +10 | +0.3% | 258,600 |
| 2017/05/22 | 3,335 | 3,360 | 3,310 | 3,355 | +20 | +0.6% | 242,900 |
| 2017/05/19 | 3,370 | 3,370 | 3,310 | 3,335 | -35 | -1% | 253,600 |
| 2017/05/18 | 3,310 | 3,390 | 3,300 | 3,370 | +40 | +1.2% | 518,000 |
| 2017/05/17 | 3,215 | 3,340 | 3,200 | 3,330 | +120 | +3.7% | 716,600 |
| 2017/05/16 | 3,125 | 3,220 | 3,095 | 3,210 | +135 | +4.4% | 784,100 |
| 2017/05/15 | 3,060 | 3,115 | 3,045 | 3,075 | ±0 | ±0% | 767,700 |
| 2017/05/12 | 3,160 | 3,175 | 3,045 | 3,075 | -140 | -4.4% | 1,294,500 |
| 2017/05/11 | 3,345 | 3,410 | 3,145 | 3,215 | -195 | -5.7% | 1,294,900 |
| 2017/05/10 | 3,400 | 3,410 | 3,370 | 3,410 | +10 | +0.3% | 183,700 |
| 2017/05/09 | 3,395 | 3,415 | 3,375 | 3,400 | +15 | +0.4% | 310,300 |
| 2017/05/08 | 3,300 | 3,385 | 3,290 | 3,385 | +75 | +2.3% | 440,800 |
| 2017/05/02 | 3,310 | 3,330 | 3,280 | 3,310 | -10 | -0.3% | 256,600 |
| 2017/05/01 | 3,330 | 3,335 | 3,290 | 3,320 | -5 | -0.2% | 174,800 |
| 2017/04/28 | 3,345 | 3,350 | 3,310 | 3,325 | -15 | -0.4% | 215,900 |
| 2017/04/27 | 3,310 | 3,360 | 3,310 | 3,340 | +15 | +0.5% | 272,000 |
| 2017/04/26 | 3,280 | 3,325 | 3,265 | 3,325 | +40 | +1.2% | 362,700 |
| 2017/04/25 | 3,300 | 3,310 | 3,260 | 3,285 | -5 | -0.2% | 252,100 |
| 2017/04/24 | 3,250 | 3,290 | 3,245 | 3,290 | +60 | +1.9% | 232,300 |
| 2017/04/21 | 3,210 | 3,240 | 3,200 | 3,230 | +40 | +1.3% | 269,700 |
| 2017/04/20 | 3,250 | 3,250 | 3,160 | 3,190 | -60 | -1.8% | 229,400 |
| 2017/04/19 | 3,200 | 3,275 | 3,195 | 3,250 | +50 | +1.6% | 301,300 |
| 2017/04/18 | 3,180 | 3,220 | 3,170 | 3,200 | +30 | +0.9% | 302,800 |
| 2017/04/17 | 3,100 | 3,175 | 3,095 | 3,170 | +75 | +2.4% | 159,700 |
| 2017/04/14 | 3,150 | 3,150 | 3,080 | 3,095 | -60 | -1.9% | 204,200 |
| 2017/04/13 | 3,110 | 3,175 | 3,110 | 3,155 | +20 | +0.6% | 311,400 |
| 2017/04/12 | 3,120 | 3,150 | 3,080 | 3,135 | ±0 | ±0% | 304,200 |
| 2017/04/11 | 3,105 | 3,145 | 3,100 | 3,135 | +10 | +0.3% | 204,300 |
| 2017/04/10 | 3,180 | 3,185 | 3,095 | 3,125 | -15 | -0.5% | 199,300 |
| 2017/04/07 | 3,110 | 3,160 | 3,090 | 3,140 | +45 | +1.5% | 297,100 |
2001～
2050
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 | 292,200円 | +3.9% | +1.7% | 3.42% | 6.10倍 | 0.75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 | 289,300円 | -2.2% | -37.6% | 1.66% | 18.78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 | 270,400円 | +4.8% | -2.7% | 2.40% | 12.77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 | 228,900円 | +3.2% | +0.4% | 2.88% | 9.54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
