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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,558 | 1,593 | 1,545 | 1,578 | -18 | -1.1% | 96,700 |
| 2011/09/30 | 1,589 | 1,596 | 1,562 | 1,596 | +2 | +0.1% | 137,900 |
| 2011/09/29 | 1,567 | 1,594 | 1,552 | 1,594 | +29 | +1.9% | 102,400 |
| 2011/09/28 | 1,574 | 1,595 | 1,553 | 1,565 | -9 | -0.6% | 113,200 |
| 2011/09/27 | 1,526 | 1,574 | 1,518 | 1,574 | +50 | +3.3% | 153,200 |
| 2011/09/26 | 1,500 | 1,528 | 1,499 | 1,524 | +18 | +1.2% | 171,600 |
| 2011/09/22 | 1,475 | 1,507 | 1,453 | 1,506 | +20 | +1.3% | 114,000 |
| 2011/09/21 | 1,505 | 1,513 | 1,486 | 1,486 | -15 | -1% | 61,000 |
| 2011/09/20 | 1,487 | 1,509 | 1,480 | 1,501 | +11 | +0.7% | 86,700 |
| 2011/09/16 | 1,489 | 1,490 | 1,476 | 1,490 | +15 | +1% | 96,400 |
| 2011/09/15 | 1,500 | 1,500 | 1,465 | 1,475 | -17 | -1.1% | 86,700 |
| 2011/09/14 | 1,498 | 1,505 | 1,483 | 1,492 | ±0 | ±0% | 85,500 |
| 2011/09/13 | 1,480 | 1,498 | 1,468 | 1,492 | +28 | +1.9% | 85,800 |
| 2011/09/12 | 1,447 | 1,474 | 1,440 | 1,464 | -12 | -0.8% | 64,200 |
| 2011/09/09 | 1,448 | 1,488 | 1,448 | 1,476 | +9 | +0.6% | 136,500 |
| 2011/09/08 | 1,457 | 1,475 | 1,443 | 1,467 | +10 | +0.7% | 73,700 |
| 2011/09/07 | 1,475 | 1,484 | 1,454 | 1,457 | -3 | -0.2% | 92,000 |
| 2011/09/06 | 1,466 | 1,484 | 1,460 | 1,460 | -3 | -0.2% | 94,200 |
| 2011/09/05 | 1,447 | 1,463 | 1,446 | 1,463 | -6 | -0.4% | 66,900 |
| 2011/09/02 | 1,465 | 1,477 | 1,459 | 1,469 | -22 | -1.5% | 80,100 |
| 2011/09/01 | 1,499 | 1,500 | 1,480 | 1,491 | +1 | +0.1% | 97,200 |
| 2011/08/31 | 1,496 | 1,498 | 1,455 | 1,490 | -6 | -0.4% | 151,300 |
| 2011/08/30 | 1,510 | 1,510 | 1,487 | 1,496 | +11 | +0.7% | 69,300 |
| 2011/08/29 | 1,499 | 1,503 | 1,472 | 1,485 | -6 | -0.4% | 97,200 |
| 2011/08/26 | 1,480 | 1,505 | 1,479 | 1,491 | +5 | +0.3% | 180,300 |
| 2011/08/25 | 1,509 | 1,517 | 1,486 | 1,486 | -22 | -1.5% | 194,000 |
| 2011/08/24 | 1,516 | 1,525 | 1,495 | 1,508 | +1 | +0.1% | 204,100 |
| 2011/08/23 | 1,471 | 1,510 | 1,471 | 1,507 | +50 | +3.4% | 202,900 |
| 2011/08/22 | 1,450 | 1,465 | 1,446 | 1,457 | +16 | +1.1% | 108,400 |
| 2011/08/19 | 1,428 | 1,444 | 1,420 | 1,441 | -3 | -0.2% | 86,000 |
| 2011/08/18 | 1,444 | 1,452 | 1,429 | 1,444 | ±0 | ±0% | 91,100 |
| 2011/08/17 | 1,422 | 1,453 | 1,412 | 1,444 | +31 | +2.2% | 155,000 |
| 2011/08/16 | 1,401 | 1,420 | 1,391 | 1,413 | +22 | +1.6% | 195,900 |
| 2011/08/15 | 1,408 | 1,408 | 1,369 | 1,391 | +11 | +0.8% | 78,400 |
| 2011/08/12 | 1,409 | 1,415 | 1,367 | 1,380 | -7 | -0.5% | 101,400 |
| 2011/08/11 | 1,344 | 1,387 | 1,344 | 1,387 | +16 | +1.2% | 73,400 |
| 2011/08/10 | 1,376 | 1,376 | 1,349 | 1,371 | +23 | +1.7% | 85,800 |
| 2011/08/09 | 1,323 | 1,352 | 1,305 | 1,348 | -5 | -0.4% | 173,600 |
| 2011/08/08 | 1,325 | 1,363 | 1,321 | 1,353 | +9 | +0.7% | 177,900 |
| 2011/08/05 | 1,352 | 1,360 | 1,333 | 1,344 | -48 | -3.4% | 206,100 |
| 2011/08/04 | 1,400 | 1,408 | 1,390 | 1,392 | -18 | -1.3% | 153,200 |
| 2011/08/03 | 1,459 | 1,462 | 1,400 | 1,410 | -49 | -3.4% | 243,300 |
| 2011/08/02 | 1,454 | 1,469 | 1,442 | 1,459 | +4 | +0.3% | 110,500 |
| 2011/08/01 | 1,434 | 1,464 | 1,431 | 1,455 | +20 | +1.4% | 53,800 |
| 2011/07/29 | 1,443 | 1,451 | 1,435 | 1,435 | -7 | -0.5% | 81,500 |
| 2011/07/28 | 1,444 | 1,451 | 1,434 | 1,442 | -9 | -0.6% | 102,700 |
| 2011/07/27 | 1,482 | 1,482 | 1,448 | 1,451 | -38 | -2.6% | 212,000 |
| 2011/07/26 | 1,498 | 1,498 | 1,483 | 1,489 | -4 | -0.3% | 221,400 |
| 2011/07/25 | 1,490 | 1,496 | 1,479 | 1,493 | -12 | -0.8% | 94,900 |
| 2011/07/22 | 1,497 | 1,510 | 1,496 | 1,505 | +17 | +1.1% | 151,300 |
3401～
3450
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
