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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 2,035 | 2,180 | 2,023 | 2,170 | +60 | +2.8% | 416,900 |
| 2015/08/06 | 2,055 | 2,290 | 2,049 | 2,110 | +76 | +3.7% | 1,472,200 |
| 2015/08/05 | 2,049 | 2,055 | 2,021 | 2,034 | -10 | -0.5% | 418,200 |
| 2015/08/04 | 1,999 | 2,066 | 1,977 | 2,044 | +52 | +2.6% | 490,000 |
| 2015/08/03 | 1,888 | 2,001 | 1,879 | 1,992 | +46 | +2.4% | 627,400 |
| 2015/07/31 | 1,890 | 1,953 | 1,881 | 1,946 | +60 | +3.2% | 383,000 |
| 2015/07/30 | 1,942 | 1,965 | 1,875 | 1,886 | -44 | -2.3% | 696,300 |
| 2015/07/29 | 1,851 | 1,938 | 1,851 | 1,930 | +42 | +2.2% | 962,000 |
| 2015/07/28 | 1,754 | 1,900 | 1,754 | 1,888 | +136 | +7.8% | 1,252,600 |
| 2015/07/27 | 1,882 | 1,948 | 1,725 | 1,752 | +110 | +6.7% | 1,217,800 |
| 2015/07/24 | 1,620 | 1,645 | 1,617 | 1,642 | +12 | +0.7% | 107,100 |
| 2015/07/23 | 1,605 | 1,630 | 1,598 | 1,630 | +25 | +1.6% | 72,100 |
| 2015/07/22 | 1,595 | 1,618 | 1,585 | 1,605 | -3 | -0.2% | 73,400 |
| 2015/07/21 | 1,615 | 1,617 | 1,598 | 1,608 | +1 | +0.1% | 55,500 |
| 2015/07/17 | 1,598 | 1,620 | 1,587 | 1,607 | +2 | +0.1% | 76,100 |
| 2015/07/16 | 1,625 | 1,633 | 1,597 | 1,605 | -17 | -1% | 135,400 |
| 2015/07/15 | 1,570 | 1,622 | 1,558 | 1,622 | +51 | +3.2% | 232,500 |
| 2015/07/14 | 1,580 | 1,589 | 1,566 | 1,571 | +15 | +1% | 90,900 |
| 2015/07/13 | 1,536 | 1,568 | 1,527 | 1,556 | +29 | +1.9% | 122,300 |
| 2015/07/10 | 1,530 | 1,555 | 1,524 | 1,527 | -1 | -0.1% | 103,600 |
| 2015/07/09 | 1,538 | 1,538 | 1,504 | 1,528 | -17 | -1.1% | 140,200 |
| 2015/07/08 | 1,559 | 1,565 | 1,545 | 1,545 | -26 | -1.7% | 140,100 |
| 2015/07/07 | 1,554 | 1,574 | 1,546 | 1,571 | +31 | +2% | 73,800 |
| 2015/07/06 | 1,544 | 1,553 | 1,538 | 1,540 | -15 | -1% | 86,700 |
| 2015/07/03 | 1,566 | 1,567 | 1,554 | 1,555 | -7 | -0.4% | 71,600 |
| 2015/07/02 | 1,576 | 1,580 | 1,558 | 1,562 | -2 | -0.1% | 82,200 |
| 2015/07/01 | 1,561 | 1,572 | 1,553 | 1,564 | -6 | -0.4% | 101,100 |
| 2015/06/30 | 1,543 | 1,573 | 1,543 | 1,570 | +25 | +1.6% | 128,200 |
| 2015/06/29 | 1,538 | 1,564 | 1,525 | 1,545 | -19 | -1.2% | 231,400 |
| 2015/06/26 | 1,555 | 1,572 | 1,555 | 1,564 | +9 | +0.6% | 191,500 |
| 2015/06/25 | 1,560 | 1,572 | 1,550 | 1,555 | -14 | -0.9% | 224,500 |
| 2015/06/24 | 1,587 | 1,591 | 1,564 | 1,569 | -8 | -0.5% | 173,800 |
| 2015/06/23 | 1,574 | 1,581 | 1,563 | 1,577 | +12 | +0.8% | 179,300 |
| 2015/06/22 | 1,616 | 1,616 | 1,562 | 1,565 | -51 | -3.2% | 254,500 |
| 2015/06/19 | 1,600 | 1,624 | 1,598 | 1,616 | +38 | +2.4% | 247,000 |
| 2015/06/18 | 1,586 | 1,593 | 1,573 | 1,578 | -14 | -0.9% | 97,500 |
| 2015/06/17 | 1,585 | 1,608 | 1,582 | 1,592 | +21 | +1.3% | 163,900 |
| 2015/06/16 | 1,574 | 1,584 | 1,567 | 1,571 | +5 | +0.3% | 88,200 |
| 2015/06/15 | 1,563 | 1,574 | 1,544 | 1,566 | -11 | -0.7% | 150,200 |
| 2015/06/12 | 1,595 | 1,613 | 1,573 | 1,577 | -16 | -1% | 284,300 |
| 2015/06/11 | 1,575 | 1,596 | 1,574 | 1,593 | +31 | +2% | 142,000 |
| 2015/06/10 | 1,562 | 1,579 | 1,557 | 1,562 | -1 | -0.1% | 145,600 |
| 2015/06/09 | 1,561 | 1,581 | 1,553 | 1,563 | -16 | -1% | 124,100 |
| 2015/06/08 | 1,581 | 1,587 | 1,572 | 1,579 | -4 | -0.3% | 99,600 |
| 2015/06/05 | 1,580 | 1,594 | 1,569 | 1,583 | -21 | -1.3% | 151,200 |
| 2015/06/04 | 1,587 | 1,619 | 1,587 | 1,604 | +27 | +1.7% | 348,700 |
| 2015/06/03 | 1,570 | 1,583 | 1,555 | 1,577 | +1 | +0.1% | 164,900 |
| 2015/06/02 | 1,560 | 1,586 | 1,555 | 1,576 | +12 | +0.8% | 203,900 |
| 2015/06/01 | 1,555 | 1,579 | 1,547 | 1,564 | -7 | -0.4% | 254,300 |
| 2015/05/29 | 1,573 | 1,584 | 1,561 | 1,571 | -2 | -0.1% | 209,800 |
2401～
2450
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
