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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,354 | 1,354 | 1,337 | 1,339 | -11 | -0.8% | 107,000 |
| 2014/07/30 | 1,350 | 1,355 | 1,343 | 1,350 | -5 | -0.4% | 93,600 |
| 2014/07/29 | 1,345 | 1,357 | 1,334 | 1,355 | +8 | +0.6% | 195,500 |
| 2014/07/28 | 1,339 | 1,357 | 1,338 | 1,347 | +12 | +0.9% | 256,400 |
| 2014/07/25 | 1,333 | 1,342 | 1,325 | 1,335 | +3 | +0.2% | 242,400 |
| 2014/07/24 | 1,327 | 1,335 | 1,325 | 1,332 | +10 | +0.8% | 133,700 |
| 2014/07/23 | 1,324 | 1,327 | 1,321 | 1,322 | ±0 | ±0% | 53,300 |
| 2014/07/22 | 1,323 | 1,329 | 1,310 | 1,322 | +9 | +0.7% | 163,900 |
| 2014/07/18 | 1,305 | 1,316 | 1,299 | 1,313 | ±0 | ±0% | 86,800 |
| 2014/07/17 | 1,320 | 1,320 | 1,306 | 1,313 | -7 | -0.5% | 119,100 |
| 2014/07/16 | 1,328 | 1,333 | 1,320 | 1,320 | -3 | -0.2% | 143,700 |
| 2014/07/15 | 1,318 | 1,334 | 1,312 | 1,323 | +9 | +0.7% | 159,000 |
| 2014/07/14 | 1,307 | 1,326 | 1,302 | 1,314 | +12 | +0.9% | 162,000 |
| 2014/07/11 | 1,300 | 1,309 | 1,298 | 1,302 | -8 | -0.6% | 123,400 |
| 2014/07/10 | 1,325 | 1,325 | 1,309 | 1,310 | -11 | -0.8% | 106,100 |
| 2014/07/09 | 1,319 | 1,325 | 1,316 | 1,321 | -3 | -0.2% | 71,300 |
| 2014/07/08 | 1,321 | 1,330 | 1,319 | 1,324 | -1 | -0.1% | 103,000 |
| 2014/07/07 | 1,320 | 1,329 | 1,318 | 1,325 | +5 | +0.4% | 65,300 |
| 2014/07/04 | 1,318 | 1,328 | 1,318 | 1,320 | +3 | +0.2% | 65,600 |
| 2014/07/03 | 1,322 | 1,329 | 1,316 | 1,317 | +1 | +0.1% | 75,500 |
| 2014/07/02 | 1,316 | 1,324 | 1,312 | 1,316 | -1 | -0.1% | 68,700 |
| 2014/07/01 | 1,316 | 1,325 | 1,313 | 1,317 | +1 | +0.1% | 133,100 |
| 2014/06/30 | 1,301 | 1,316 | 1,297 | 1,316 | +17 | +1.3% | 115,500 |
| 2014/06/27 | 1,302 | 1,306 | 1,289 | 1,299 | -8 | -0.6% | 147,900 |
| 2014/06/26 | 1,314 | 1,316 | 1,303 | 1,307 | -8 | -0.6% | 159,600 |
| 2014/06/25 | 1,323 | 1,327 | 1,315 | 1,315 | -10 | -0.8% | 135,500 |
| 2014/06/24 | 1,320 | 1,333 | 1,318 | 1,325 | +7 | +0.5% | 133,200 |
| 2014/06/23 | 1,320 | 1,323 | 1,311 | 1,318 | +2 | +0.2% | 130,700 |
| 2014/06/20 | 1,314 | 1,318 | 1,307 | 1,316 | -6 | -0.5% | 236,000 |
| 2014/06/19 | 1,314 | 1,322 | 1,311 | 1,322 | +8 | +0.6% | 128,300 |
| 2014/06/18 | 1,312 | 1,317 | 1,312 | 1,314 | -5 | -0.4% | 96,400 |
| 2014/06/17 | 1,307 | 1,319 | 1,307 | 1,319 | +12 | +0.9% | 94,500 |
| 2014/06/16 | 1,310 | 1,318 | 1,303 | 1,307 | -12 | -0.9% | 96,300 |
| 2014/06/13 | 1,310 | 1,319 | 1,301 | 1,319 | ±0 | ±0% | 207,500 |
| 2014/06/12 | 1,316 | 1,324 | 1,312 | 1,319 | +4 | +0.3% | 100,200 |
| 2014/06/11 | 1,314 | 1,316 | 1,301 | 1,315 | +2 | +0.2% | 186,900 |
| 2014/06/10 | 1,321 | 1,329 | 1,307 | 1,313 | ±0 | ±0% | 163,900 |
| 2014/06/09 | 1,320 | 1,326 | 1,312 | 1,313 | -1 | -0.1% | 85,900 |
| 2014/06/06 | 1,320 | 1,330 | 1,310 | 1,314 | +3 | +0.2% | 171,100 |
| 2014/06/05 | 1,312 | 1,319 | 1,305 | 1,311 | -9 | -0.7% | 133,100 |
| 2014/06/04 | 1,320 | 1,331 | 1,310 | 1,320 | -4 | -0.3% | 130,300 |
| 2014/06/03 | 1,334 | 1,337 | 1,323 | 1,324 | +1 | +0.1% | 76,900 |
| 2014/06/02 | 1,314 | 1,328 | 1,312 | 1,323 | +11 | +0.8% | 120,400 |
| 2014/05/30 | 1,304 | 1,318 | 1,303 | 1,312 | +3 | +0.2% | 169,700 |
| 2014/05/29 | 1,310 | 1,320 | 1,303 | 1,309 | -7 | -0.5% | 119,700 |
| 2014/05/28 | 1,315 | 1,325 | 1,307 | 1,316 | +1 | +0.1% | 140,100 |
| 2014/05/27 | 1,330 | 1,331 | 1,311 | 1,315 | -12 | -0.9% | 98,100 |
| 2014/05/26 | 1,323 | 1,328 | 1,311 | 1,327 | +13 | +1% | 102,600 |
| 2014/05/23 | 1,312 | 1,318 | 1,306 | 1,314 | +5 | +0.4% | 128,500 |
| 2014/05/22 | 1,304 | 1,312 | 1,291 | 1,309 | +11 | +0.8% | 189,000 |
2651～
2700
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
