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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 3,665 | 3,675 | 3,610 | 3,655 | -10 | -0.3% | 383,500 |
| 2016/10/28 | 3,680 | 3,690 | 3,605 | 3,665 | -55 | -1.5% | 635,300 |
| 2016/10/27 | 3,680 | 3,730 | 3,655 | 3,720 | +105 | +2.9% | 519,500 |
| 2016/10/26 | 3,565 | 3,635 | 3,555 | 3,615 | +105 | +3% | 495,300 |
| 2016/10/25 | 3,650 | 3,660 | 3,450 | 3,510 | -130 | -3.6% | 1,236,000 |
| 2016/10/24 | 3,620 | 3,645 | 3,595 | 3,640 | +45 | +1.3% | 143,400 |
| 2016/10/21 | 3,700 | 3,705 | 3,580 | 3,595 | -70 | -1.9% | 272,100 |
| 2016/10/20 | 3,700 | 3,725 | 3,640 | 3,665 | -45 | -1.2% | 251,600 |
| 2016/10/19 | 3,660 | 3,735 | 3,640 | 3,710 | +40 | +1.1% | 403,300 |
| 2016/10/18 | 3,605 | 3,670 | 3,585 | 3,670 | +95 | +2.7% | 317,700 |
| 2016/10/17 | 3,600 | 3,615 | 3,505 | 3,575 | -25 | -0.7% | 303,900 |
| 2016/10/14 | 3,560 | 3,635 | 3,560 | 3,600 | +35 | +1% | 286,900 |
| 2016/10/13 | 3,510 | 3,580 | 3,485 | 3,565 | +55 | +1.6% | 303,400 |
| 2016/10/12 | 3,500 | 3,560 | 3,495 | 3,510 | -15 | -0.4% | 249,300 |
| 2016/10/11 | 3,535 | 3,545 | 3,490 | 3,525 | -10 | -0.3% | 258,500 |
| 2016/10/07 | 3,550 | 3,585 | 3,520 | 3,535 | -35 | -1% | 168,500 |
| 2016/10/06 | 3,510 | 3,595 | 3,450 | 3,570 | -5 | -0.1% | 449,200 |
| 2016/10/05 | 3,680 | 3,685 | 3,555 | 3,575 | -120 | -3.2% | 488,000 |
| 2016/10/04 | 3,715 | 3,715 | 3,655 | 3,695 | -25 | -0.7% | 242,500 |
| 2016/10/03 | 3,710 | 3,735 | 3,655 | 3,720 | +35 | +0.9% | 380,300 |
| 2016/09/30 | 3,655 | 3,715 | 3,640 | 3,685 | -35 | -0.9% | 300,700 |
| 2016/09/29 | 3,780 | 3,785 | 3,685 | 3,720 | -75 | -2% | 419,100 |
| 2016/09/28 | 3,775 | 3,800 | 3,745 | 3,795 | +10 | +0.3% | 324,200 |
| 2016/09/27 | 3,600 | 3,785 | 3,585 | 3,785 | +170 | +4.7% | 530,600 |
| 2016/09/26 | 3,615 | 3,645 | 3,580 | 3,615 | +10 | +0.3% | 325,100 |
| 2016/09/23 | 3,550 | 3,615 | 3,535 | 3,605 | +70 | +2% | 289,400 |
| 2016/09/21 | 3,450 | 3,545 | 3,445 | 3,535 | +80 | +2.3% | 396,900 |
| 2016/09/20 | 3,370 | 3,460 | 3,330 | 3,455 | +135 | +4.1% | 401,500 |
| 2016/09/16 | 3,360 | 3,385 | 3,290 | 3,320 | -15 | -0.4% | 1,047,600 |
| 2016/09/15 | 3,305 | 3,355 | 3,285 | 3,335 | +35 | +1.1% | 224,000 |
| 2016/09/14 | 3,320 | 3,330 | 3,280 | 3,300 | -30 | -0.9% | 252,200 |
| 2016/09/13 | 3,385 | 3,415 | 3,310 | 3,330 | -55 | -1.6% | 345,700 |
| 2016/09/12 | 3,285 | 3,405 | 3,265 | 3,385 | +55 | +1.7% | 355,300 |
| 2016/09/09 | 3,340 | 3,355 | 3,300 | 3,330 | -35 | -1% | 331,700 |
| 2016/09/08 | 3,355 | 3,370 | 3,300 | 3,365 | -5 | -0.1% | 293,000 |
| 2016/09/07 | 3,335 | 3,395 | 3,330 | 3,370 | +25 | +0.7% | 309,800 |
| 2016/09/06 | 3,245 | 3,345 | 3,240 | 3,345 | +75 | +2.3% | 353,000 |
| 2016/09/05 | 3,305 | 3,325 | 3,230 | 3,270 | -10 | -0.3% | 315,100 |
| 2016/09/02 | 3,270 | 3,350 | 3,260 | 3,280 | +5 | +0.2% | 231,800 |
| 2016/09/01 | 3,235 | 3,275 | 3,200 | 3,275 | +85 | +2.7% | 440,000 |
| 2016/08/31 | 3,255 | 3,255 | 3,110 | 3,190 | -65 | -2% | 590,100 |
| 2016/08/30 | 3,300 | 3,310 | 3,230 | 3,255 | -65 | -2% | 301,600 |
| 2016/08/29 | 3,425 | 3,470 | 3,310 | 3,320 | -80 | -2.4% | 483,900 |
| 2016/08/26 | 3,340 | 3,415 | 3,325 | 3,400 | +35 | +1% | 430,500 |
| 2016/08/25 | 3,355 | 3,440 | 3,345 | 3,365 | +20 | +0.6% | 554,000 |
| 2016/08/24 | 3,215 | 3,370 | 3,200 | 3,345 | +65 | +2% | 631,800 |
| 2016/08/23 | 3,175 | 3,315 | 3,175 | 3,280 | +140 | +4.5% | 548,700 |
| 2016/08/22 | 3,135 | 3,150 | 3,075 | 3,140 | +75 | +2.4% | 487,700 |
| 2016/08/19 | 3,105 | 3,110 | 2,952 | 3,065 | -45 | -1.4% | 682,000 |
| 2016/08/18 | 3,065 | 3,175 | 3,065 | 3,110 | +90 | +3% | 794,200 |
2101～
2150
件表示中 / 3715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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
| アリアケ | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 森永菓 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09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 |
| ニップン | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70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 | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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
