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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,301 | 1,316 | 1,293 | 1,309 | +3 | +0.2% | 223,700 |
| 2014/03/05 | 1,320 | 1,324 | 1,305 | 1,306 | -13 | -1% | 181,300 |
| 2014/03/04 | 1,291 | 1,321 | 1,290 | 1,319 | +9 | +0.7% | 155,000 |
| 2014/03/03 | 1,302 | 1,312 | 1,291 | 1,310 | -7 | -0.5% | 134,800 |
| 2014/02/28 | 1,320 | 1,322 | 1,299 | 1,317 | -11 | -0.8% | 273,200 |
| 2014/02/27 | 1,339 | 1,339 | 1,318 | 1,328 | -11 | -0.8% | 160,500 |
| 2014/02/26 | 1,320 | 1,345 | 1,312 | 1,339 | +20 | +1.5% | 337,700 |
| 2014/02/25 | 1,314 | 1,319 | 1,311 | 1,319 | +8 | +0.6% | 121,600 |
| 2014/02/24 | 1,309 | 1,313 | 1,296 | 1,311 | +2 | +0.2% | 125,800 |
| 2014/02/21 | 1,290 | 1,312 | 1,290 | 1,309 | +21 | +1.6% | 200,700 |
| 2014/02/20 | 1,295 | 1,299 | 1,281 | 1,288 | -9 | -0.7% | 158,900 |
| 2014/02/19 | 1,292 | 1,300 | 1,276 | 1,297 | +6 | +0.5% | 135,400 |
| 2014/02/18 | 1,271 | 1,292 | 1,269 | 1,291 | +22 | +1.7% | 114,100 |
| 2014/02/17 | 1,256 | 1,273 | 1,248 | 1,269 | +5 | +0.4% | 95,200 |
| 2014/02/14 | 1,276 | 1,280 | 1,253 | 1,264 | -13 | -1% | 107,100 |
| 2014/02/13 | 1,284 | 1,291 | 1,273 | 1,277 | -4 | -0.3% | 135,500 |
| 2014/02/12 | 1,266 | 1,284 | 1,265 | 1,281 | +25 | +2% | 168,900 |
| 2014/02/10 | 1,255 | 1,258 | 1,230 | 1,256 | +3 | +0.2% | 355,900 |
| 2014/02/07 | 1,273 | 1,278 | 1,238 | 1,253 | -15 | -1.2% | 244,900 |
| 2014/02/06 | 1,241 | 1,284 | 1,234 | 1,268 | +37 | +3% | 274,000 |
| 2014/02/05 | 1,235 | 1,248 | 1,213 | 1,231 | ±0 | ±0% | 227,100 |
| 2014/02/04 | 1,248 | 1,252 | 1,230 | 1,231 | -33 | -2.6% | 313,200 |
| 2014/02/03 | 1,266 | 1,277 | 1,262 | 1,264 | -13 | -1% | 179,700 |
| 2014/01/31 | 1,273 | 1,282 | 1,265 | 1,277 | +4 | +0.3% | 232,100 |
| 2014/01/30 | 1,276 | 1,278 | 1,269 | 1,273 | -24 | -1.9% | 171,500 |
| 2014/01/29 | 1,276 | 1,297 | 1,273 | 1,297 | +27 | +2.1% | 155,200 |
| 2014/01/28 | 1,287 | 1,295 | 1,269 | 1,270 | -12 | -0.9% | 206,200 |
| 2014/01/27 | 1,303 | 1,303 | 1,282 | 1,282 | -28 | -2.1% | 245,500 |
| 2014/01/24 | 1,309 | 1,319 | 1,304 | 1,310 | -5 | -0.4% | 177,100 |
| 2014/01/23 | 1,340 | 1,341 | 1,312 | 1,315 | -26 | -1.9% | 176,700 |
| 2014/01/22 | 1,331 | 1,349 | 1,325 | 1,341 | +17 | +1.3% | 208,700 |
| 2014/01/21 | 1,323 | 1,329 | 1,321 | 1,324 | +1 | +0.1% | 216,500 |
| 2014/01/20 | 1,327 | 1,329 | 1,321 | 1,323 | +5 | +0.4% | 161,700 |
| 2014/01/17 | 1,313 | 1,323 | 1,309 | 1,318 | +3 | +0.2% | 135,700 |
| 2014/01/16 | 1,316 | 1,328 | 1,309 | 1,315 | -2 | -0.2% | 148,600 |
| 2014/01/15 | 1,302 | 1,318 | 1,301 | 1,317 | +21 | +1.6% | 139,400 |
| 2014/01/14 | 1,315 | 1,315 | 1,295 | 1,296 | -21 | -1.6% | 218,700 |
| 2014/01/10 | 1,314 | 1,317 | 1,303 | 1,317 | -1 | -0.1% | 247,300 |
| 2014/01/09 | 1,323 | 1,323 | 1,314 | 1,318 | -5 | -0.4% | 152,900 |
| 2014/01/08 | 1,320 | 1,324 | 1,314 | 1,323 | +7 | +0.5% | 129,700 |
| 2014/01/07 | 1,333 | 1,333 | 1,314 | 1,316 | -15 | -1.1% | 166,800 |
| 2014/01/06 | 1,329 | 1,334 | 1,321 | 1,331 | +6 | +0.5% | 328,300 |
| 2013/12/30 | 1,319 | 1,325 | 1,311 | 1,325 | +12 | +0.9% | 288,000 |
| 2013/12/27 | 1,299 | 1,313 | 1,295 | 1,313 | +18 | +1.4% | 261,000 |
| 2013/12/26 | 1,271 | 1,297 | 1,267 | 1,295 | +26 | +2% | 171,300 |
| 2013/12/25 | 1,273 | 1,275 | 1,265 | 1,269 | -7 | -0.5% | 245,700 |
| 2013/12/24 | 1,283 | 1,285 | 1,275 | 1,276 | -10 | -0.8% | 192,800 |
| 2013/12/20 | 1,282 | 1,286 | 1,279 | 1,286 | +2 | +0.2% | 210,400 |
| 2013/12/19 | 1,287 | 1,289 | 1,279 | 1,284 | ±0 | ±0% | 334,000 |
| 2013/12/18 | 1,282 | 1,290 | 1,280 | 1,284 | +1 | +0.1% | 164,400 |
2751～
2800
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
