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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,310 | 1,334 | 1,302 | 1,326 | +1 | +0.1% | 130,800 |
| 2012/07/24 | 1,327 | 1,334 | 1,304 | 1,325 | -2 | -0.2% | 68,700 |
| 2012/07/23 | 1,327 | 1,345 | 1,323 | 1,327 | -9 | -0.7% | 66,200 |
| 2012/07/20 | 1,390 | 1,390 | 1,332 | 1,336 | -52 | -3.7% | 200,400 |
| 2012/07/19 | 1,396 | 1,410 | 1,381 | 1,388 | +3 | +0.2% | 73,100 |
| 2012/07/18 | 1,405 | 1,410 | 1,378 | 1,385 | -13 | -0.9% | 133,000 |
| 2012/07/17 | 1,400 | 1,410 | 1,387 | 1,398 | +3 | +0.2% | 91,200 |
| 2012/07/13 | 1,376 | 1,405 | 1,373 | 1,395 | +12 | +0.9% | 113,600 |
| 2012/07/12 | 1,390 | 1,390 | 1,372 | 1,383 | -3 | -0.2% | 85,300 |
| 2012/07/11 | 1,396 | 1,404 | 1,371 | 1,386 | +1 | +0.1% | 87,500 |
| 2012/07/10 | 1,385 | 1,402 | 1,380 | 1,385 | +6 | +0.4% | 61,300 |
| 2012/07/09 | 1,352 | 1,384 | 1,346 | 1,379 | +19 | +1.4% | 68,900 |
| 2012/07/06 | 1,379 | 1,394 | 1,351 | 1,360 | -20 | -1.4% | 163,800 |
| 2012/07/05 | 1,379 | 1,389 | 1,371 | 1,380 | -4 | -0.3% | 79,100 |
| 2012/07/04 | 1,378 | 1,392 | 1,367 | 1,384 | +7 | +0.5% | 91,500 |
| 2012/07/03 | 1,380 | 1,394 | 1,375 | 1,377 | +9 | +0.7% | 91,900 |
| 2012/07/02 | 1,405 | 1,405 | 1,368 | 1,368 | -33 | -2.4% | 96,200 |
| 2012/06/29 | 1,375 | 1,407 | 1,371 | 1,401 | +16 | +1.2% | 103,500 |
| 2012/06/28 | 1,380 | 1,395 | 1,379 | 1,385 | +9 | +0.7% | 68,600 |
| 2012/06/27 | 1,355 | 1,377 | 1,355 | 1,376 | +21 | +1.5% | 94,800 |
| 2012/06/26 | 1,378 | 1,391 | 1,350 | 1,355 | -17 | -1.2% | 146,800 |
| 2012/06/25 | 1,388 | 1,390 | 1,361 | 1,372 | -11 | -0.8% | 100,000 |
| 2012/06/22 | 1,384 | 1,397 | 1,368 | 1,383 | -9 | -0.6% | 55,300 |
| 2012/06/21 | 1,380 | 1,394 | 1,377 | 1,392 | +15 | +1.1% | 121,400 |
| 2012/06/20 | 1,364 | 1,389 | 1,360 | 1,377 | +24 | +1.8% | 73,100 |
| 2012/06/19 | 1,362 | 1,376 | 1,351 | 1,353 | -14 | -1% | 110,300 |
| 2012/06/18 | 1,375 | 1,389 | 1,363 | 1,367 | +3 | +0.2% | 98,100 |
| 2012/06/15 | 1,361 | 1,384 | 1,356 | 1,364 | +3 | +0.2% | 119,200 |
| 2012/06/14 | 1,368 | 1,381 | 1,353 | 1,361 | -14 | -1% | 137,300 |
| 2012/06/13 | 1,336 | 1,378 | 1,334 | 1,375 | +46 | +3.5% | 204,100 |
| 2012/06/12 | 1,325 | 1,340 | 1,315 | 1,329 | +4 | +0.3% | 198,000 |
| 2012/06/11 | 1,318 | 1,330 | 1,313 | 1,325 | +26 | +2% | 142,300 |
| 2012/06/08 | 1,304 | 1,311 | 1,294 | 1,299 | -4 | -0.3% | 216,200 |
| 2012/06/07 | 1,308 | 1,309 | 1,285 | 1,303 | -1 | -0.1% | 143,600 |
| 2012/06/06 | 1,314 | 1,315 | 1,292 | 1,304 | -10 | -0.8% | 111,200 |
| 2012/06/05 | 1,307 | 1,315 | 1,283 | 1,314 | +8 | +0.6% | 126,700 |
| 2012/06/04 | 1,299 | 1,312 | 1,276 | 1,306 | +5 | +0.4% | 152,400 |
| 2012/06/01 | 1,295 | 1,312 | 1,295 | 1,301 | -4 | -0.3% | 84,300 |
| 2012/05/31 | 1,300 | 1,310 | 1,294 | 1,305 | -5 | -0.4% | 117,900 |
| 2012/05/30 | 1,332 | 1,337 | 1,306 | 1,310 | -32 | -2.4% | 146,900 |
| 2012/05/29 | 1,336 | 1,342 | 1,326 | 1,342 | +6 | +0.4% | 97,000 |
| 2012/05/28 | 1,362 | 1,370 | 1,333 | 1,336 | -15 | -1.1% | 62,700 |
| 2012/05/25 | 1,338 | 1,363 | 1,330 | 1,351 | +14 | +1% | 120,300 |
| 2012/05/24 | 1,338 | 1,359 | 1,326 | 1,337 | +2 | +0.1% | 111,200 |
| 2012/05/23 | 1,350 | 1,351 | 1,327 | 1,335 | -22 | -1.6% | 172,900 |
| 2012/05/22 | 1,362 | 1,379 | 1,350 | 1,357 | +4 | +0.3% | 118,200 |
| 2012/05/21 | 1,359 | 1,371 | 1,344 | 1,353 | -8 | -0.6% | 103,900 |
| 2012/05/18 | 1,358 | 1,370 | 1,351 | 1,361 | -14 | -1% | 175,700 |
| 2012/05/17 | 1,383 | 1,383 | 1,360 | 1,375 | +3 | +0.2% | 158,000 |
| 2012/05/16 | 1,375 | 1,383 | 1,365 | 1,372 | -6 | -0.4% | 171,700 |
3201～
3250
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 | 291,500円 | +3.9% | +1.7% | 3.43% | 6.08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 | 290,200円 | -2.2% | -37.6% | 1.65% | 18.84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 | 267,000円 | +4.8% | -2.7% | 2.43% | 12.60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 | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95倍 | 1.57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 | 226,300円 | +3.2% | +0.4% | 2.92% | 9.43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
