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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 1,468 | 1,486 | 1,468 | 1,483 | +20 | +1.4% | 187,400 |
| 2015/03/20 | 1,463 | 1,467 | 1,456 | 1,463 | ±0 | ±0% | 246,300 |
| 2015/03/19 | 1,470 | 1,478 | 1,457 | 1,463 | -19 | -1.3% | 220,000 |
| 2015/03/18 | 1,479 | 1,483 | 1,467 | 1,482 | +12 | +0.8% | 139,800 |
| 2015/03/17 | 1,477 | 1,480 | 1,465 | 1,470 | -5 | -0.3% | 162,400 |
| 2015/03/16 | 1,482 | 1,488 | 1,470 | 1,475 | -5 | -0.3% | 203,400 |
| 2015/03/13 | 1,498 | 1,498 | 1,470 | 1,480 | +8 | +0.5% | 296,600 |
| 2015/03/12 | 1,466 | 1,475 | 1,462 | 1,472 | +16 | +1.1% | 163,200 |
| 2015/03/11 | 1,455 | 1,466 | 1,450 | 1,456 | +2 | +0.1% | 160,800 |
| 2015/03/10 | 1,465 | 1,473 | 1,453 | 1,454 | -8 | -0.5% | 204,100 |
| 2015/03/09 | 1,450 | 1,468 | 1,443 | 1,462 | +14 | +1% | 262,000 |
| 2015/03/06 | 1,451 | 1,462 | 1,446 | 1,448 | +2 | +0.1% | 350,400 |
| 2015/03/05 | 1,460 | 1,467 | 1,441 | 1,446 | -15 | -1% | 425,500 |
| 2015/03/04 | 1,490 | 1,490 | 1,458 | 1,461 | -38 | -2.5% | 479,100 |
| 2015/03/03 | 1,518 | 1,518 | 1,497 | 1,499 | -20 | -1.3% | 398,300 |
| 2015/03/02 | 1,530 | 1,540 | 1,513 | 1,519 | -22 | -1.4% | 232,300 |
| 2015/02/27 | 1,539 | 1,567 | 1,538 | 1,541 | +2 | +0.1% | 245,800 |
| 2015/02/26 | 1,548 | 1,554 | 1,515 | 1,539 | -32 | -2% | 453,400 |
| 2015/02/25 | 1,567 | 1,577 | 1,563 | 1,571 | +17 | +1.1% | 129,600 |
| 2015/02/24 | 1,600 | 1,601 | 1,548 | 1,554 | -45 | -2.8% | 265,200 |
| 2015/02/23 | 1,610 | 1,615 | 1,587 | 1,599 | -6 | -0.4% | 146,400 |
| 2015/02/20 | 1,617 | 1,617 | 1,601 | 1,605 | -11 | -0.7% | 84,900 |
| 2015/02/19 | 1,592 | 1,624 | 1,590 | 1,616 | +22 | +1.4% | 120,000 |
| 2015/02/18 | 1,602 | 1,617 | 1,592 | 1,594 | +1 | +0.1% | 181,300 |
| 2015/02/17 | 1,595 | 1,610 | 1,589 | 1,593 | -20 | -1.2% | 153,300 |
| 2015/02/16 | 1,617 | 1,625 | 1,606 | 1,613 | -3 | -0.2% | 77,400 |
| 2015/02/13 | 1,639 | 1,644 | 1,616 | 1,616 | -23 | -1.4% | 119,600 |
| 2015/02/12 | 1,630 | 1,648 | 1,625 | 1,639 | +28 | +1.7% | 165,400 |
| 2015/02/10 | 1,593 | 1,624 | 1,588 | 1,611 | +18 | +1.1% | 124,600 |
| 2015/02/09 | 1,588 | 1,594 | 1,556 | 1,593 | +28 | +1.8% | 143,800 |
| 2015/02/06 | 1,610 | 1,611 | 1,552 | 1,565 | -52 | -3.2% | 169,400 |
| 2015/02/05 | 1,620 | 1,635 | 1,590 | 1,617 | +2 | +0.1% | 215,200 |
| 2015/02/04 | 1,635 | 1,635 | 1,604 | 1,615 | -10 | -0.6% | 158,100 |
| 2015/02/03 | 1,620 | 1,648 | 1,620 | 1,625 | +16 | +1% | 239,000 |
| 2015/02/02 | 1,595 | 1,616 | 1,592 | 1,609 | -14 | -0.9% | 88,200 |
| 2015/01/30 | 1,615 | 1,639 | 1,615 | 1,623 | +24 | +1.5% | 155,100 |
| 2015/01/29 | 1,600 | 1,607 | 1,580 | 1,599 | -17 | -1.1% | 130,500 |
| 2015/01/28 | 1,573 | 1,621 | 1,571 | 1,616 | +46 | +2.9% | 235,000 |
| 2015/01/27 | 1,518 | 1,570 | 1,513 | 1,570 | +58 | +3.8% | 202,000 |
| 2015/01/26 | 1,509 | 1,525 | 1,503 | 1,512 | -3 | -0.2% | 63,900 |
| 2015/01/23 | 1,532 | 1,535 | 1,509 | 1,515 | -10 | -0.7% | 90,800 |
| 2015/01/22 | 1,514 | 1,525 | 1,502 | 1,525 | +16 | +1.1% | 112,600 |
| 2015/01/21 | 1,513 | 1,513 | 1,490 | 1,509 | -6 | -0.4% | 89,300 |
| 2015/01/20 | 1,490 | 1,515 | 1,486 | 1,515 | +28 | +1.9% | 144,000 |
| 2015/01/19 | 1,474 | 1,488 | 1,462 | 1,487 | +21 | +1.4% | 90,100 |
| 2015/01/16 | 1,482 | 1,492 | 1,445 | 1,466 | -33 | -2.2% | 143,500 |
| 2015/01/15 | 1,461 | 1,499 | 1,460 | 1,499 | +53 | +3.7% | 244,900 |
| 2015/01/14 | 1,439 | 1,455 | 1,430 | 1,446 | +8 | +0.6% | 106,600 |
| 2015/01/13 | 1,432 | 1,440 | 1,427 | 1,438 | -3 | -0.2% | 87,300 |
| 2015/01/09 | 1,431 | 1,448 | 1,429 | 1,441 | +12 | +0.8% | 124,600 |
2551～
2600
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 | 293,700円 | +3.9% | +1.7% | 3.40% | 6.13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 | 289,700円 | -2.2% | -37.6% | 1.66% | 18.81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 | 266,600円 | +4.8% | -2.7% | 2.44% | 12.59倍 | 1.71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 | 619,000円 | +2.6% | +7.5% | 2.10% | 22.66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 | 227,900円 | +3.2% | +0.4% | 2.90% | 9.50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
