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 |
|---|---|---|---|---|---|---|---|
| 2026/05/01 | 3,135 | 3,200 | 3,130 | 3,180 | +20 | +0.6% | 160,500 |
| 2026/04/30 | 3,160 | 3,205 | 3,150 | 3,160 | -35 | -1.1% | 205,300 |
| 2026/04/28 | 3,130 | 3,195 | 3,130 | 3,195 | +50 | +1.6% | 536,800 |
| 2026/04/27 | 3,140 | 3,160 | 3,120 | 3,145 | -25 | -0.8% | 162,400 |
| 2026/04/24 | 3,180 | 3,195 | 3,150 | 3,170 | +5 | +0.2% | 114,500 |
| 2026/04/23 | 3,130 | 3,170 | 3,130 | 3,165 | +10 | +0.3% | 151,300 |
| 2026/04/22 | 3,240 | 3,240 | 3,140 | 3,155 | -90 | -2.8% | 158,700 |
| 2026/04/21 | 3,290 | 3,310 | 3,245 | 3,245 | -35 | -1.1% | 148,400 |
| 2026/04/20 | 3,315 | 3,315 | 3,260 | 3,280 | -30 | -0.9% | 143,500 |
| 2026/04/17 | 3,275 | 3,325 | 3,275 | 3,310 | +15 | +0.5% | 151,800 |
| 2026/04/16 | 3,285 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 145,200 |
| 2026/04/15 | 3,275 | 3,290 | 3,250 | 3,275 | +30 | +0.9% | 145,000 |
| 2026/04/14 | 3,270 | 3,310 | 3,240 | 3,245 | -55 | -1.7% | 147,200 |
| 2026/04/13 | 3,280 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 155,600 |
| 2026/04/10 | 3,315 | 3,345 | 3,280 | 3,290 | -15 | -0.5% | 191,400 |
| 2026/04/09 | 3,330 | 3,375 | 3,300 | 3,305 | -20 | -0.6% | 187,800 |
| 2026/04/08 | 3,345 | 3,350 | 3,310 | 3,325 | +20 | +0.6% | 200,800 |
| 2026/04/07 | 3,310 | 3,335 | 3,285 | 3,305 | +30 | +0.9% | 158,300 |
| 2026/04/06 | 3,300 | 3,310 | 3,275 | 3,275 | -20 | -0.6% | 130,400 |
| 2026/04/03 | 3,270 | 3,305 | 3,255 | 3,295 | +5 | +0.2% | 107,000 |
| 2026/04/02 | 3,305 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 180,800 |
| 2026/04/01 | 3,270 | 3,300 | 3,265 | 3,300 | +60 | +1.9% | 178,100 |
| 2026/03/31 | 3,235 | 3,265 | 3,220 | 3,240 | +20 | +0.6% | 164,500 |
| 2026/03/30 | 3,155 | 3,235 | 3,130 | 3,220 | -105 | -3.2% | 248,200 |
| 2026/03/27 | 3,350 | 3,360 | 3,325 | 3,325 | -5 | -0.2% | 334,100 |
| 2026/03/26 | 3,345 | 3,350 | 3,305 | 3,330 | +25 | +0.8% | 184,200 |
| 2026/03/25 | 3,320 | 3,345 | 3,305 | 3,305 | +55 | +1.7% | 182,900 |
| 2026/03/24 | 3,225 | 3,265 | 3,225 | 3,250 | +60 | +1.9% | 156,000 |
| 2026/03/23 | 3,210 | 3,210 | 3,145 | 3,190 | -25 | -0.8% | 296,800 |
| 2026/03/19 | 3,265 | 3,275 | 3,215 | 3,215 | -80 | -2.4% | 251,900 |
| 2026/03/18 | 3,230 | 3,305 | 3,225 | 3,295 | +65 | +2% | 152,900 |
| 2026/03/17 | 3,200 | 3,260 | 3,200 | 3,230 | ±0 | ±0% | 160,000 |
| 2026/03/16 | 3,245 | 3,270 | 3,205 | 3,230 | -10 | -0.3% | 167,000 |
| 2026/03/13 | 3,235 | 3,280 | 3,235 | 3,240 | +5 | +0.2% | 187,100 |
| 2026/03/12 | 3,290 | 3,305 | 3,215 | 3,235 | -60 | -1.8% | 221,600 |
| 2026/03/11 | 3,335 | 3,360 | 3,295 | 3,295 | +10 | +0.3% | 176,900 |
| 2026/03/10 | 3,300 | 3,345 | 3,280 | 3,285 | ±0 | ±0% | 154,600 |
| 2026/03/09 | 3,205 | 3,305 | 3,190 | 3,285 | -30 | -0.9% | 197,400 |
| 2026/03/06 | 3,330 | 3,330 | 3,280 | 3,315 | -20 | -0.6% | 132,900 |
| 2026/03/05 | 3,365 | 3,410 | 3,330 | 3,335 | -30 | -0.9% | 173,700 |
| 2026/03/04 | 3,320 | 3,375 | 3,310 | 3,365 | +5 | +0.1% | 438,600 |
| 2026/03/03 | 3,445 | 3,445 | 3,355 | 3,360 | -100 | -2.9% | 410,900 |
| 2026/03/02 | 3,450 | 3,520 | 3,440 | 3,460 | -40 | -1.1% | 317,500 |
| 2026/02/27 | 3,430 | 3,520 | 3,420 | 3,500 | +80 | +2.3% | 241,100 |
| 2026/02/26 | 3,440 | 3,475 | 3,415 | 3,420 | -20 | -0.6% | 209,600 |
| 2026/02/25 | 3,550 | 3,550 | 3,435 | 3,440 | -80 | -2.3% | 232,700 |
| 2026/02/24 | 3,500 | 3,545 | 3,440 | 3,520 | +45 | +1.3% | 171,300 |
| 2026/02/20 | 3,500 | 3,500 | 3,450 | 3,475 | ±0 | ±0% | 143,800 |
| 2026/02/19 | 3,470 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 164,800 |
| 2026/02/18 | 3,455 | 3,500 | 3,450 | 3,485 | +25 | +0.7% | 151,900 |
1～
50
件表示中 / 3935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 | 318,000円 | -0.1% | +1.7% | 3.14% | 6.42倍 | 0.84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 |
| 森永菓 | 268,150円 | +3.1% | +0.9% | 2.42% | 12.37倍 | 1.73倍 |
|
菓子大手。キャンディーや冷菓が主力。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 | 261,500円 | +3.2% | +0.4% | 2.52% | 10.70倍 | 0.81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 |
| アリアケ | 538,000円 | +2.6% | +7.5% | 3.35% | 19.70倍 | 1.33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 |
| 日清オイリオ | 179,800円 | +1.7% | -22.6% | 3.34% | 7.01倍 | 0.82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
