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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/08/17 | 3,145 | 3,145 | 3,000 | 3,020 | -130 | -4.1% | 705,200 |
| 2016/08/16 | 3,220 | 3,225 | 3,130 | 3,150 | -90 | -2.8% | 313,100 |
| 2016/08/15 | 3,250 | 3,275 | 3,205 | 3,240 | +25 | +0.8% | 359,200 |
| 2016/08/12 | 3,265 | 3,320 | 3,185 | 3,215 | -65 | -2% | 557,800 |
| 2016/08/10 | 3,200 | 3,420 | 3,155 | 3,280 | +80 | +2.5% | 927,600 |
| 2016/08/09 | 3,120 | 3,200 | 3,100 | 3,200 | +75 | +2.4% | 330,100 |
| 2016/08/08 | 3,215 | 3,240 | 3,060 | 3,125 | -55 | -1.7% | 545,600 |
| 2016/08/05 | 3,185 | 3,205 | 3,105 | 3,180 | +30 | +1% | 430,200 |
| 2016/08/04 | 3,470 | 3,480 | 3,115 | 3,150 | -315 | -9.1% | 1,022,500 |
| 2016/08/03 | 3,600 | 3,610 | 3,465 | 3,465 | -175 | -4.8% | 391,000 |
| 2016/08/02 | 3,575 | 3,665 | 3,555 | 3,640 | +60 | +1.7% | 286,200 |
| 2016/08/01 | 3,535 | 3,595 | 3,470 | 3,580 | +20 | +0.6% | 336,300 |
| 2016/07/29 | 3,570 | 3,600 | 3,505 | 3,560 | +15 | +0.4% | 535,700 |
| 2016/07/28 | 3,530 | 3,600 | 3,510 | 3,545 | -30 | -0.8% | 269,600 |
| 2016/07/27 | 3,590 | 3,625 | 3,530 | 3,575 | +15 | +0.4% | 520,900 |
| 2016/07/26 | 3,515 | 3,615 | 3,510 | 3,560 | +30 | +0.8% | 463,400 |
| 2016/07/25 | 3,565 | 3,610 | 3,485 | 3,530 | -55 | -1.5% | 392,900 |
| 2016/07/22 | 3,580 | 3,670 | 3,520 | 3,585 | ±0 | ±0% | 369,900 |
| 2016/07/21 | 3,655 | 3,670 | 3,545 | 3,585 | -60 | -1.6% | 425,900 |
| 2016/07/20 | 3,580 | 3,655 | 3,560 | 3,645 | +65 | +1.8% | 649,700 |
| 2016/07/19 | 3,435 | 3,585 | 3,405 | 3,580 | +155 | +4.5% | 615,600 |
| 2016/07/15 | 3,655 | 3,720 | 3,400 | 3,425 | -235 | -6.4% | 974,200 |
| 2016/07/14 | 3,600 | 3,715 | 3,600 | 3,660 | +75 | +2.1% | 318,900 |
| 2016/07/13 | 3,540 | 3,595 | 3,450 | 3,585 | +25 | +0.7% | 570,200 |
| 2016/07/12 | 3,680 | 3,695 | 3,540 | 3,560 | -100 | -2.7% | 512,000 |
| 2016/07/11 | 3,725 | 3,755 | 3,605 | 3,660 | ±0 | ±0% | 422,800 |
| 2016/07/08 | 3,780 | 3,800 | 3,655 | 3,660 | -95 | -2.5% | 325,000 |
| 2016/07/07 | 3,765 | 3,815 | 3,735 | 3,755 | -35 | -0.9% | 569,700 |
| 2016/07/06 | 3,720 | 3,790 | 3,690 | 3,790 | +10 | +0.3% | 359,400 |
| 2016/07/05 | 3,745 | 3,795 | 3,715 | 3,780 | +55 | +1.5% | 331,000 |
| 2016/07/04 | 3,650 | 3,750 | 3,640 | 3,725 | +50 | +1.4% | 331,700 |
| 2016/07/01 | 3,620 | 3,680 | 3,565 | 3,675 | +100 | +2.8% | 458,000 |
| 2016/06/30 | 3,715 | 3,725 | 3,545 | 3,575 | -125 | -3.4% | 455,200 |
| 2016/06/29 | 3,745 | 3,835 | 3,695 | 3,700 | +55 | +1.5% | 805,700 |
| 2016/06/28 | 3,510 | 3,675 | 3,505 | 3,645 | +95 | +2.7% | 640,900 |
| 2016/06/27 | 3,430 | 3,600 | 3,430 | 3,550 | +275 | +8.4% | 694,200 |
| 2016/06/24 | 3,390 | 3,400 | 3,195 | 3,275 | -100 | -3% | 692,800 |
| 2016/06/23 | 3,495 | 3,530 | 3,330 | 3,375 | -80 | -2.3% | 483,500 |
| 2016/06/22 | 3,395 | 3,475 | 3,390 | 3,455 | +80 | +2.4% | 376,500 |
| 2016/06/21 | 3,380 | 3,395 | 3,350 | 3,375 | -30 | -0.9% | 497,500 |
| 2016/06/20 | 3,430 | 3,475 | 3,400 | 3,405 | +25 | +0.7% | 309,400 |
| 2016/06/17 | 3,440 | 3,485 | 3,380 | 3,380 | -15 | -0.4% | 420,500 |
| 2016/06/16 | 3,475 | 3,535 | 3,380 | 3,395 | -35 | -1% | 465,800 |
2201～
2250
件表示中 / 3772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 | 292,000円 | +3.9% | +1.7% | 3.42% | 6.09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 | 290,700円 | -2.2% | -37.6% | 1.65% | 18.87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 | 270,000円 | +4.8% | -2.7% | 2.41% | 12.74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 | 618,000円 | +2.6% | +7.5% | 2.10% | 22.62倍 | 1.55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 | 228,500円 | +3.2% | +0.4% | 2.89% | 9.52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
