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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 1,282 | 1,288 | 1,281 | 1,283 | +2 | +0.2% | 145,000 |
| 2013/12/16 | 1,290 | 1,293 | 1,281 | 1,281 | -6 | -0.5% | 134,000 |
| 2013/12/13 | 1,296 | 1,298 | 1,287 | 1,287 | -5 | -0.4% | 295,000 |
| 2013/12/12 | 1,293 | 1,293 | 1,287 | 1,292 | -2 | -0.2% | 208,700 |
| 2013/12/11 | 1,303 | 1,304 | 1,294 | 1,294 | -6 | -0.5% | 197,100 |
| 2013/12/10 | 1,301 | 1,305 | 1,299 | 1,300 | -3 | -0.2% | 184,600 |
| 2013/12/09 | 1,302 | 1,306 | 1,298 | 1,303 | +3 | +0.2% | 194,400 |
| 2013/12/06 | 1,297 | 1,303 | 1,296 | 1,300 | +2 | +0.2% | 202,500 |
| 2013/12/05 | 1,300 | 1,308 | 1,297 | 1,298 | +5 | +0.4% | 312,200 |
| 2013/12/04 | 1,303 | 1,304 | 1,290 | 1,293 | -10 | -0.8% | 182,800 |
| 2013/12/03 | 1,303 | 1,310 | 1,302 | 1,303 | +5 | +0.4% | 179,800 |
| 2013/12/02 | 1,299 | 1,305 | 1,293 | 1,298 | -4 | -0.3% | 178,000 |
| 2013/11/29 | 1,300 | 1,304 | 1,299 | 1,302 | +6 | +0.5% | 195,300 |
| 2013/11/28 | 1,302 | 1,304 | 1,293 | 1,296 | -6 | -0.5% | 190,200 |
| 2013/11/27 | 1,298 | 1,306 | 1,294 | 1,302 | +8 | +0.6% | 335,600 |
| 2013/11/26 | 1,301 | 1,308 | 1,294 | 1,294 | -11 | -0.8% | 325,400 |
| 2013/11/25 | 1,306 | 1,306 | 1,292 | 1,305 | -1 | -0.1% | 224,300 |
| 2013/11/22 | 1,306 | 1,311 | 1,302 | 1,306 | +2 | +0.2% | 333,700 |
| 2013/11/21 | 1,305 | 1,314 | 1,300 | 1,304 | +2 | +0.2% | 306,200 |
| 2013/11/20 | 1,291 | 1,307 | 1,291 | 1,302 | +12 | +0.9% | 354,000 |
| 2013/11/19 | 1,289 | 1,297 | 1,288 | 1,290 | +3 | +0.2% | 201,700 |
| 2013/11/18 | 1,293 | 1,294 | 1,281 | 1,287 | +6 | +0.5% | 353,300 |
| 2013/11/15 | 1,291 | 1,293 | 1,275 | 1,281 | +3 | +0.2% | 483,700 |
| 2013/11/14 | 1,279 | 1,285 | 1,273 | 1,278 | +2 | +0.2% | 363,100 |
| 2013/11/13 | 1,272 | 1,278 | 1,267 | 1,276 | +6 | +0.5% | 372,100 |
| 2013/11/12 | 1,274 | 1,291 | 1,267 | 1,270 | +1 | +0.1% | 402,300 |
| 2013/11/11 | 1,298 | 1,303 | 1,265 | 1,269 | -27 | -2.1% | 445,500 |
| 2013/11/08 | 1,307 | 1,315 | 1,290 | 1,296 | -28 | -2.1% | 308,000 |
| 2013/11/07 | 1,346 | 1,349 | 1,288 | 1,324 | -15 | -1.1% | 464,500 |
| 2013/11/06 | 1,337 | 1,356 | 1,336 | 1,339 | +1 | +0.1% | 132,000 |
| 2013/11/05 | 1,363 | 1,369 | 1,332 | 1,338 | -15 | -1.1% | 300,300 |
| 2013/11/01 | 1,395 | 1,395 | 1,351 | 1,353 | -42 | -3% | 282,300 |
| 2013/10/31 | 1,394 | 1,409 | 1,389 | 1,395 | +8 | +0.6% | 261,200 |
| 2013/10/30 | 1,392 | 1,400 | 1,384 | 1,387 | +12 | +0.9% | 354,900 |
| 2013/10/29 | 1,376 | 1,382 | 1,366 | 1,375 | -1 | -0.1% | 198,800 |
| 2013/10/28 | 1,378 | 1,378 | 1,359 | 1,376 | +10 | +0.7% | 233,800 |
| 2013/10/25 | 1,397 | 1,397 | 1,361 | 1,366 | -33 | -2.4% | 249,800 |
| 2013/10/24 | 1,397 | 1,400 | 1,381 | 1,399 | +2 | +0.1% | 100,800 |
| 2013/10/23 | 1,399 | 1,412 | 1,395 | 1,397 | +2 | +0.1% | 220,800 |
| 2013/10/22 | 1,397 | 1,406 | 1,393 | 1,395 | -1 | -0.1% | 145,600 |
| 2013/10/21 | 1,386 | 1,396 | 1,385 | 1,396 | +11 | +0.8% | 94,300 |
| 2013/10/18 | 1,385 | 1,396 | 1,380 | 1,385 | -3 | -0.2% | 131,700 |
| 2013/10/17 | 1,390 | 1,395 | 1,382 | 1,388 | +5 | +0.4% | 110,800 |
| 2013/10/16 | 1,391 | 1,391 | 1,377 | 1,383 | -3 | -0.2% | 92,500 |
| 2013/10/15 | 1,388 | 1,393 | 1,379 | 1,386 | -1 | -0.1% | 110,100 |
| 2013/10/11 | 1,407 | 1,412 | 1,381 | 1,387 | -8 | -0.6% | 226,600 |
| 2013/10/10 | 1,381 | 1,400 | 1,376 | 1,395 | +24 | +1.8% | 274,100 |
| 2013/10/09 | 1,358 | 1,375 | 1,354 | 1,371 | +13 | +1% | 139,900 |
| 2013/10/08 | 1,374 | 1,376 | 1,352 | 1,358 | -15 | -1.1% | 209,100 |
| 2013/10/07 | 1,390 | 1,408 | 1,373 | 1,373 | -14 | -1% | 212,100 |
2801～
2850
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
