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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 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 |
| 2014/05/21 | 1,298 | 1,303 | 1,290 | 1,298 | -11 | -0.8% | 110,700 |
| 2014/05/20 | 1,314 | 1,315 | 1,305 | 1,309 | -1 | -0.1% | 146,400 |
| 2014/05/19 | 1,300 | 1,319 | 1,298 | 1,310 | +4 | +0.3% | 123,600 |
| 2014/05/16 | 1,315 | 1,321 | 1,300 | 1,306 | -17 | -1.3% | 154,600 |
| 2014/05/15 | 1,315 | 1,325 | 1,309 | 1,323 | -12 | -0.9% | 140,100 |
| 2014/05/14 | 1,324 | 1,337 | 1,315 | 1,335 | +15 | +1.1% | 213,900 |
| 2014/05/13 | 1,319 | 1,322 | 1,306 | 1,320 | +20 | +1.5% | 286,300 |
| 2014/05/12 | 1,313 | 1,339 | 1,293 | 1,300 | -42 | -3.1% | 299,900 |
| 2014/05/09 | 1,344 | 1,354 | 1,327 | 1,342 | -3 | -0.2% | 254,700 |
| 2014/05/08 | 1,332 | 1,352 | 1,326 | 1,345 | +11 | +0.8% | 200,400 |
| 2014/05/07 | 1,355 | 1,355 | 1,329 | 1,334 | -20 | -1.5% | 151,900 |
| 2014/05/02 | 1,352 | 1,357 | 1,343 | 1,354 | +6 | +0.4% | 142,800 |
| 2014/05/01 | 1,359 | 1,362 | 1,337 | 1,348 | -8 | -0.6% | 158,900 |
| 2014/04/30 | 1,344 | 1,359 | 1,339 | 1,356 | +7 | +0.5% | 157,700 |
| 2014/04/28 | 1,330 | 1,349 | 1,323 | 1,349 | +10 | +0.7% | 209,900 |
| 2014/04/25 | 1,330 | 1,349 | 1,318 | 1,339 | -2 | -0.1% | 316,700 |
| 2014/04/24 | 1,353 | 1,362 | 1,331 | 1,341 | -21 | -1.5% | 556,200 |
| 2014/04/23 | 1,360 | 1,368 | 1,349 | 1,362 | +18 | +1.3% | 231,700 |
| 2014/04/22 | 1,384 | 1,384 | 1,336 | 1,344 | -50 | -3.6% | 595,900 |
| 2014/04/21 | 1,392 | 1,400 | 1,385 | 1,394 | -3 | -0.2% | 290,100 |
| 2014/04/18 | 1,394 | 1,397 | 1,378 | 1,397 | +3 | +0.2% | 190,800 |
| 2014/04/17 | 1,393 | 1,399 | 1,382 | 1,394 | -1 | -0.1% | 280,100 |
| 2014/04/16 | 1,392 | 1,400 | 1,375 | 1,395 | +9 | +0.6% | 258,900 |
| 2014/04/15 | 1,379 | 1,390 | 1,366 | 1,386 | +9 | +0.7% | 324,600 |
| 2014/04/14 | 1,362 | 1,381 | 1,346 | 1,377 | +19 | +1.4% | 229,900 |
| 2014/04/11 | 1,349 | 1,364 | 1,337 | 1,358 | -4 | -0.3% | 261,400 |
| 2014/04/10 | 1,350 | 1,368 | 1,340 | 1,362 | +18 | +1.3% | 356,500 |
| 2014/04/09 | 1,316 | 1,358 | 1,314 | 1,344 | +22 | +1.7% | 492,500 |
| 2014/04/08 | 1,325 | 1,337 | 1,318 | 1,322 | -10 | -0.8% | 403,200 |
| 2014/04/07 | 1,335 | 1,339 | 1,326 | 1,332 | -13 | -1% | 122,400 |
| 2014/04/04 | 1,333 | 1,351 | 1,332 | 1,345 | -1 | -0.1% | 175,900 |
| 2014/04/03 | 1,335 | 1,350 | 1,331 | 1,346 | +7 | +0.5% | 325,400 |
| 2014/04/02 | 1,347 | 1,348 | 1,326 | 1,339 | -6 | -0.4% | 315,200 |
| 2014/04/01 | 1,349 | 1,368 | 1,335 | 1,345 | -1 | -0.1% | 393,000 |
| 2014/03/31 | 1,345 | 1,350 | 1,327 | 1,346 | +4 | +0.3% | 287,300 |
| 2014/03/28 | 1,299 | 1,344 | 1,296 | 1,342 | +34 | +2.6% | 441,000 |
| 2014/03/27 | 1,288 | 1,310 | 1,286 | 1,308 | -17 | -1.3% | 270,700 |
| 2014/03/26 | 1,342 | 1,348 | 1,315 | 1,325 | -9 | -0.7% | 327,400 |
| 2014/03/25 | 1,318 | 1,337 | 1,313 | 1,334 | +12 | +0.9% | 330,000 |
| 2014/03/24 | 1,323 | 1,338 | 1,311 | 1,322 | +11 | +0.8% | 302,000 |
| 2014/03/20 | 1,327 | 1,329 | 1,304 | 1,311 | -6 | -0.5% | 288,700 |
| 2014/03/19 | 1,320 | 1,325 | 1,310 | 1,317 | -8 | -0.6% | 189,400 |
| 2014/03/18 | 1,314 | 1,333 | 1,302 | 1,325 | +30 | +2.3% | 229,300 |
| 2014/03/17 | 1,299 | 1,301 | 1,279 | 1,295 | -4 | -0.3% | 229,200 |
| 2014/03/14 | 1,310 | 1,323 | 1,299 | 1,299 | -17 | -1.3% | 303,800 |
2751～
2800
件表示中 / 3770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 | 293,300円 | +3.9% | +1.7% | 3.41% | 6.12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 | 289,500円 | -2.2% | -37.6% | 1.66% | 18.79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 | 266,700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 | 227,400円 | +3.2% | +0.4% | 2.90% | 9.48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
