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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,675 | 1,750 | 1,661 | 1,717 | +25 | +1.5% | 1,021,600 |
| 2022/11/09 | 1,651 | 1,692 | 1,647 | 1,692 | +48 | +2.9% | 291,300 |
| 2022/11/08 | 1,626 | 1,647 | 1,623 | 1,644 | +20 | +1.2% | 176,600 |
| 2022/11/07 | 1,624 | 1,627 | 1,612 | 1,624 | +19 | +1.2% | 191,800 |
| 2022/11/04 | 1,621 | 1,627 | 1,595 | 1,605 | -20 | -1.2% | 359,100 |
| 2022/11/02 | 1,613 | 1,629 | 1,605 | 1,625 | +7 | +0.4% | 289,600 |
| 2022/11/01 | 1,630 | 1,633 | 1,614 | 1,618 | -2 | -0.1% | 172,500 |
| 2022/10/31 | 1,626 | 1,635 | 1,614 | 1,620 | +4 | +0.2% | 315,500 |
| 2022/10/28 | 1,620 | 1,626 | 1,610 | 1,616 | -17 | -1% | 440,500 |
| 2022/10/27 | 1,639 | 1,643 | 1,624 | 1,633 | -7 | -0.4% | 370,600 |
| 2022/10/26 | 1,627 | 1,651 | 1,626 | 1,640 | +10 | +0.6% | 544,300 |
| 2022/10/25 | 1,620 | 1,637 | 1,616 | 1,630 | +10 | +0.6% | 245,200 |
| 2022/10/24 | 1,649 | 1,649 | 1,616 | 1,620 | -19 | -1.2% | 322,500 |
| 2022/10/21 | 1,656 | 1,667 | 1,635 | 1,639 | -30 | -1.8% | 373,600 |
| 2022/10/20 | 1,660 | 1,673 | 1,656 | 1,669 | ±0 | ±0% | 138,700 |
| 2022/10/19 | 1,662 | 1,676 | 1,656 | 1,669 | +6 | +0.4% | 117,700 |
| 2022/10/18 | 1,678 | 1,679 | 1,661 | 1,663 | +2 | +0.1% | 111,200 |
| 2022/10/17 | 1,671 | 1,677 | 1,658 | 1,661 | -19 | -1.1% | 112,000 |
| 2022/10/14 | 1,671 | 1,685 | 1,659 | 1,680 | +28 | +1.7% | 157,300 |
| 2022/10/13 | 1,649 | 1,655 | 1,638 | 1,652 | -5 | -0.3% | 199,500 |
| 2022/10/12 | 1,654 | 1,666 | 1,648 | 1,657 | -11 | -0.7% | 176,800 |
| 2022/10/11 | 1,660 | 1,671 | 1,658 | 1,668 | ±0 | ±0% | 147,000 |
| 2022/10/07 | 1,670 | 1,677 | 1,663 | 1,668 | -19 | -1.1% | 134,200 |
| 2022/10/06 | 1,688 | 1,698 | 1,684 | 1,687 | -2 | -0.1% | 133,700 |
| 2022/10/05 | 1,713 | 1,714 | 1,687 | 1,689 | -21 | -1.2% | 134,300 |
| 2022/10/04 | 1,678 | 1,714 | 1,674 | 1,710 | +46 | +2.8% | 193,800 |
| 2022/10/03 | 1,697 | 1,697 | 1,658 | 1,664 | -49 | -2.9% | 197,300 |
| 2022/09/30 | 1,718 | 1,725 | 1,706 | 1,713 | -3 | -0.2% | 217,100 |
| 2022/09/29 | 1,688 | 1,720 | 1,678 | 1,716 | +25 | +1.5% | 194,400 |
| 2022/09/28 | 1,670 | 1,692 | 1,670 | 1,691 | +5 | +0.3% | 263,300 |
| 2022/09/27 | 1,670 | 1,697 | 1,670 | 1,686 | +20 | +1.2% | 279,100 |
| 2022/09/26 | 1,661 | 1,677 | 1,652 | 1,666 | +11 | +0.7% | 301,400 |
| 2022/09/22 | 1,660 | 1,667 | 1,655 | 1,655 | -15 | -0.9% | 311,100 |
| 2022/09/21 | 1,660 | 1,684 | 1,659 | 1,670 | -1 | -0.1% | 432,700 |
| 2022/09/20 | 1,680 | 1,681 | 1,662 | 1,671 | +10 | +0.6% | 202,900 |
| 2022/09/16 | 1,640 | 1,664 | 1,640 | 1,661 | -4 | -0.2% | 268,300 |
| 2022/09/15 | 1,660 | 1,666 | 1,645 | 1,665 | -2 | -0.1% | 328,600 |
| 2022/09/14 | 1,677 | 1,677 | 1,663 | 1,667 | -30 | -1.8% | 193,500 |
| 2022/09/13 | 1,693 | 1,702 | 1,685 | 1,697 | +4 | +0.2% | 123,300 |
| 2022/09/12 | 1,695 | 1,695 | 1,685 | 1,693 | +8 | +0.5% | 135,200 |
| 2022/09/09 | 1,668 | 1,688 | 1,668 | 1,685 | +3 | +0.2% | 180,500 |
| 2022/09/08 | 1,665 | 1,688 | 1,665 | 1,682 | +32 | +1.9% | 194,100 |
| 2022/09/07 | 1,675 | 1,685 | 1,650 | 1,650 | -22 | -1.3% | 249,400 |
| 2022/09/06 | 1,684 | 1,692 | 1,665 | 1,672 | -5 | -0.3% | 229,400 |
| 2022/09/05 | 1,685 | 1,692 | 1,672 | 1,677 | -13 | -0.8% | 164,900 |
| 2022/09/02 | 1,705 | 1,710 | 1,690 | 1,690 | -18 | -1.1% | 278,500 |
| 2022/09/01 | 1,711 | 1,725 | 1,706 | 1,708 | -10 | -0.6% | 225,700 |
| 2022/08/31 | 1,721 | 1,724 | 1,712 | 1,718 | -15 | -0.9% | 187,100 |
| 2022/08/30 | 1,739 | 1,742 | 1,727 | 1,733 | +4 | +0.2% | 145,500 |
| 2022/08/29 | 1,695 | 1,737 | 1,695 | 1,729 | -22 | -1.3% | 317,300 |
501～
550
件表示中 / 3586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 | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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 |
| 宝ＨＤ | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79倍 | 0.98倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 伊藤米久 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| アリアケ | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89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
