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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 2,918 | 2,987 | 2,890 | 2,916 | -32 | -1.1% | 500,100 |
| 2016/01/06 | 2,919 | 2,990 | 2,916 | 2,948 | +21 | +0.7% | 512,700 |
| 2016/01/05 | 2,958 | 2,998 | 2,902 | 2,927 | -78 | -2.6% | 924,800 |
| 2016/01/04 | 3,090 | 3,130 | 2,999 | 3,005 | -115 | -3.7% | 505,900 |
| 2015/12/30 | 3,145 | 3,155 | 3,065 | 3,120 | +5 | +0.2% | 358,000 |
| 2015/12/29 | 3,000 | 3,125 | 2,970 | 3,115 | +80 | +2.6% | 845,300 |
| 2015/12/28 | 3,075 | 3,095 | 2,945 | 3,035 | -25 | -0.8% | 478,300 |
| 2015/12/25 | 3,000 | 3,120 | 2,970 | 3,060 | +45 | +1.5% | 442,800 |
| 2015/12/24 | 3,155 | 3,170 | 3,005 | 3,015 | -120 | -3.8% | 690,700 |
| 2015/12/22 | 3,155 | 3,200 | 3,130 | 3,135 | -30 | -0.9% | 439,500 |
| 2015/12/21 | 3,200 | 3,280 | 3,125 | 3,165 | ±0 | ±0% | 657,000 |
| 2015/12/18 | 3,260 | 3,345 | 3,165 | 3,165 | -45 | -1.4% | 831,800 |
| 2015/12/17 | 3,120 | 3,265 | 3,110 | 3,210 | +145 | +4.7% | 1,042,300 |
| 2015/12/16 | 3,100 | 3,110 | 3,025 | 3,065 | +15 | +0.5% | 462,400 |
| 2015/12/15 | 3,090 | 3,140 | 3,040 | 3,050 | -40 | -1.3% | 431,300 |
| 2015/12/14 | 3,030 | 3,100 | 2,982 | 3,090 | ±0 | ±0% | 562,000 |
| 2015/12/11 | 3,120 | 3,170 | 3,070 | 3,090 | -25 | -0.8% | 676,900 |
| 2015/12/10 | 3,105 | 3,175 | 3,080 | 3,115 | -10 | -0.3% | 450,600 |
| 2015/12/09 | 3,185 | 3,190 | 3,060 | 3,125 | -90 | -2.8% | 982,800 |
| 2015/12/08 | 3,170 | 3,255 | 3,145 | 3,215 | +70 | +2.2% | 1,112,900 |
| 2015/12/07 | 3,085 | 3,185 | 3,080 | 3,145 | +100 | +3.3% | 816,200 |
| 2015/12/04 | 2,936 | 3,060 | 2,928 | 3,045 | +130 | +4.5% | 1,151,000 |
| 2015/12/03 | 2,917 | 2,944 | 2,852 | 2,915 | -49 | -1.7% | 646,300 |
| 2015/12/02 | 2,909 | 2,990 | 2,892 | 2,964 | +46 | +1.6% | 558,800 |
| 2015/12/01 | 2,894 | 2,931 | 2,857 | 2,918 | +24 | +0.8% | 804,400 |
| 2015/11/30 | 2,881 | 2,946 | 2,807 | 2,894 | +13 | +0.5% | 675,400 |
| 2015/11/27 | 2,822 | 2,923 | 2,822 | 2,881 | +86 | +3.1% | 989,300 |
| 2015/11/26 | 2,725 | 2,808 | 2,714 | 2,795 | +76 | +2.8% | 692,400 |
| 2015/11/25 | 2,709 | 2,729 | 2,696 | 2,719 | +19 | +0.7% | 454,300 |
| 2015/11/24 | 2,695 | 2,727 | 2,650 | 2,700 | +14 | +0.5% | 498,000 |
| 2015/11/20 | 2,639 | 2,694 | 2,631 | 2,686 | +44 | +1.7% | 583,300 |
| 2015/11/19 | 2,620 | 2,660 | 2,606 | 2,642 | +49 | +1.9% | 420,900 |
| 2015/11/18 | 2,590 | 2,620 | 2,575 | 2,593 | -6 | -0.2% | 262,900 |
| 2015/11/17 | 2,600 | 2,640 | 2,556 | 2,599 | +24 | +0.9% | 532,700 |
| 2015/11/16 | 2,542 | 2,593 | 2,533 | 2,575 | +4 | +0.2% | 346,800 |
| 2015/11/13 | 2,491 | 2,585 | 2,479 | 2,571 | +67 | +2.7% | 415,500 |
| 2015/11/12 | 2,519 | 2,542 | 2,491 | 2,504 | -15 | -0.6% | 232,100 |
| 2015/11/11 | 2,454 | 2,543 | 2,444 | 2,519 | +65 | +2.6% | 402,900 |
| 2015/11/10 | 2,458 | 2,469 | 2,418 | 2,454 | -25 | -1% | 390,200 |
| 2015/11/09 | 2,424 | 2,495 | 2,407 | 2,479 | +67 | +2.8% | 569,400 |
| 2015/11/06 | 2,513 | 2,538 | 2,373 | 2,412 | -71 | -2.9% | 853,400 |
| 2015/11/05 | 2,454 | 2,497 | 2,438 | 2,483 | +27 | +1.1% | 318,200 |
| 2015/11/04 | 2,479 | 2,491 | 2,432 | 2,456 | -11 | -0.4% | 451,800 |
| 2015/11/02 | 2,498 | 2,510 | 2,457 | 2,467 | -56 | -2.2% | 455,100 |
| 2015/10/30 | 2,512 | 2,546 | 2,474 | 2,523 | -5 | -0.2% | 617,300 |
| 2015/10/29 | 2,568 | 2,568 | 2,511 | 2,528 | -56 | -2.2% | 553,300 |
| 2015/10/28 | 2,530 | 2,591 | 2,471 | 2,584 | +55 | +2.2% | 843,600 |
| 2015/10/27 | 2,542 | 2,600 | 2,516 | 2,529 | -17 | -0.7% | 1,157,800 |
| 2015/10/26 | 2,539 | 2,564 | 2,475 | 2,546 | +30 | +1.2% | 1,104,500 |
| 2015/10/23 | 2,350 | 2,555 | 2,330 | 2,516 | +239 | +10.5% | 2,295,600 |
2301～
2350
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
