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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,456 | 1,475 | 1,449 | 1,474 | +19 | +1.3% | 121,200 |
| 2010/12/06 | 1,434 | 1,470 | 1,434 | 1,455 | +29 | +2% | 153,800 |
| 2010/12/03 | 1,421 | 1,433 | 1,420 | 1,426 | -4 | -0.3% | 86,400 |
| 2010/12/02 | 1,434 | 1,434 | 1,418 | 1,430 | +17 | +1.2% | 76,700 |
| 2010/12/01 | 1,410 | 1,419 | 1,400 | 1,413 | -8 | -0.6% | 77,300 |
| 2010/11/30 | 1,421 | 1,433 | 1,417 | 1,421 | ±0 | ±0% | 113,700 |
| 2010/11/29 | 1,424 | 1,427 | 1,415 | 1,421 | -5 | -0.4% | 85,000 |
| 2010/11/26 | 1,430 | 1,434 | 1,424 | 1,426 | -8 | -0.6% | 56,700 |
| 2010/11/25 | 1,437 | 1,442 | 1,425 | 1,434 | -12 | -0.8% | 67,100 |
| 2010/11/24 | 1,445 | 1,457 | 1,441 | 1,446 | -12 | -0.8% | 93,100 |
| 2010/11/22 | 1,438 | 1,463 | 1,437 | 1,458 | +29 | +2% | 118,500 |
| 2010/11/19 | 1,436 | 1,440 | 1,427 | 1,429 | +3 | +0.2% | 65,600 |
| 2010/11/18 | 1,406 | 1,428 | 1,402 | 1,426 | +33 | +2.4% | 139,700 |
| 2010/11/17 | 1,380 | 1,400 | 1,380 | 1,393 | -7 | -0.5% | 76,300 |
| 2010/11/16 | 1,402 | 1,407 | 1,383 | 1,400 | +3 | +0.2% | 106,600 |
| 2010/11/15 | 1,388 | 1,401 | 1,387 | 1,397 | +14 | +1% | 74,600 |
| 2010/11/12 | 1,356 | 1,402 | 1,356 | 1,383 | -1 | -0.1% | 191,700 |
| 2010/11/11 | 1,399 | 1,406 | 1,370 | 1,384 | -16 | -1.1% | 227,100 |
| 2010/11/10 | 1,388 | 1,408 | 1,388 | 1,400 | +1 | +0.1% | 199,500 |
| 2010/11/09 | 1,430 | 1,432 | 1,381 | 1,399 | -39 | -2.7% | 389,500 |
| 2010/11/08 | 1,420 | 1,446 | 1,409 | 1,438 | +37 | +2.6% | 106,400 |
| 2010/11/05 | 1,429 | 1,440 | 1,400 | 1,401 | +2 | +0.1% | 106,800 |
| 2010/11/04 | 1,400 | 1,422 | 1,395 | 1,399 | ±0 | ±0% | 72,300 |
| 2010/11/02 | 1,405 | 1,406 | 1,373 | 1,399 | -21 | -1.5% | 135,700 |
| 2010/11/01 | 1,424 | 1,428 | 1,411 | 1,420 | -3 | -0.2% | 65,700 |
| 2010/10/29 | 1,407 | 1,434 | 1,393 | 1,423 | +3 | +0.2% | 75,900 |
| 2010/10/28 | 1,416 | 1,427 | 1,414 | 1,420 | -9 | -0.6% | 119,500 |
| 2010/10/27 | 1,432 | 1,439 | 1,405 | 1,429 | -1 | -0.1% | 81,500 |
| 2010/10/26 | 1,421 | 1,461 | 1,413 | 1,430 | +13 | +0.9% | 142,500 |
| 2010/10/25 | 1,416 | 1,435 | 1,414 | 1,417 | -24 | -1.7% | 128,500 |
| 2010/10/22 | 1,430 | 1,463 | 1,423 | 1,441 | +21 | +1.5% | 125,600 |
| 2010/10/21 | 1,403 | 1,425 | 1,398 | 1,420 | ±0 | ±0% | 72,700 |
| 2010/10/20 | 1,415 | 1,433 | 1,387 | 1,420 | -47 | -3.2% | 185,200 |
| 2010/10/19 | 1,468 | 1,504 | 1,461 | 1,467 | ±0 | ±0% | 121,400 |
| 2010/10/18 | 1,465 | 1,489 | 1,459 | 1,467 | -7 | -0.5% | 65,600 |
| 2010/10/15 | 1,465 | 1,487 | 1,459 | 1,474 | -15 | -1% | 73,000 |
| 2010/10/14 | 1,483 | 1,506 | 1,482 | 1,489 | +7 | +0.5% | 66,800 |
| 2010/10/13 | 1,472 | 1,499 | 1,470 | 1,482 | +17 | +1.2% | 55,300 |
| 2010/10/12 | 1,535 | 1,538 | 1,465 | 1,465 | -55 | -3.6% | 93,000 |
| 2010/10/08 | 1,561 | 1,588 | 1,520 | 1,520 | -54 | -3.4% | 156,000 |
| 2010/10/07 | 1,572 | 1,609 | 1,550 | 1,574 | -6 | -0.4% | 101,800 |
| 2010/10/06 | 1,586 | 1,593 | 1,569 | 1,580 | +1 | +0.1% | 92,500 |
| 2010/10/05 | 1,576 | 1,591 | 1,554 | 1,579 | +3 | +0.2% | 65,300 |
| 2010/10/04 | 1,598 | 1,598 | 1,566 | 1,576 | -24 | -1.5% | 84,300 |
| 2010/10/01 | 1,580 | 1,603 | 1,567 | 1,600 | +33 | +2.1% | 86,600 |
| 2010/09/30 | 1,620 | 1,623 | 1,565 | 1,567 | -53 | -3.3% | 74,500 |
| 2010/09/29 | 1,581 | 1,623 | 1,581 | 1,620 | +47 | +3% | 122,700 |
| 2010/09/28 | 1,566 | 1,576 | 1,542 | 1,573 | +9 | +0.6% | 111,100 |
| 2010/09/27 | 1,550 | 1,569 | 1,540 | 1,564 | +49 | +3.2% | 121,900 |
| 2010/09/24 | 1,522 | 1,531 | 1,514 | 1,515 | -7 | -0.5% | 61,300 |
3601～
3650
件表示中 / 3769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 | 290,400円 | +3.9% | +1.7% | 3.44% | 6.06倍 | 0.74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 | 266,600円 | +4.8% | -2.7% | 2.44% | 12.58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 | 629,000円 | +2.6% | +7.5% | 2.07% | 23.03倍 | 1.58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 | 226,600円 | +3.2% | +0.4% | 2.91% | 9.45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
