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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,753 | 1,755 | 1,741 | 1,748 | -9 | -0.5% | 112,900 |
| 2023/01/18 | 1,751 | 1,781 | 1,750 | 1,757 | +9 | +0.5% | 125,300 |
| 2023/01/17 | 1,764 | 1,764 | 1,736 | 1,748 | -7 | -0.4% | 62,600 |
| 2023/01/16 | 1,739 | 1,762 | 1,738 | 1,755 | +8 | +0.5% | 102,300 |
| 2023/01/13 | 1,738 | 1,768 | 1,737 | 1,747 | +1 | +0.1% | 193,200 |
| 2023/01/12 | 1,714 | 1,749 | 1,708 | 1,746 | +44 | +2.6% | 223,000 |
| 2023/01/11 | 1,718 | 1,726 | 1,702 | 1,702 | -15 | -0.9% | 127,500 |
| 2023/01/10 | 1,749 | 1,758 | 1,717 | 1,717 | -28 | -1.6% | 149,100 |
| 2023/01/06 | 1,757 | 1,761 | 1,737 | 1,745 | -20 | -1.1% | 199,000 |
| 2023/01/05 | 1,765 | 1,766 | 1,744 | 1,765 | -4 | -0.2% | 123,100 |
| 2023/01/04 | 1,799 | 1,799 | 1,760 | 1,769 | -32 | -1.8% | 170,600 |
| 2022/12/30 | 1,815 | 1,823 | 1,800 | 1,801 | -10 | -0.6% | 154,300 |
| 2022/12/29 | 1,841 | 1,847 | 1,804 | 1,811 | -39 | -2.1% | 179,500 |
| 2022/12/28 | 1,844 | 1,850 | 1,828 | 1,850 | +7 | +0.4% | 111,500 |
| 2022/12/27 | 1,808 | 1,845 | 1,805 | 1,843 | +36 | +2% | 183,100 |
| 2022/12/26 | 1,806 | 1,814 | 1,793 | 1,807 | +12 | +0.7% | 136,800 |
| 2022/12/23 | 1,790 | 1,801 | 1,785 | 1,795 | +5 | +0.3% | 146,900 |
| 2022/12/22 | 1,761 | 1,790 | 1,751 | 1,790 | +23 | +1.3% | 200,600 |
| 2022/12/21 | 1,749 | 1,768 | 1,738 | 1,767 | +9 | +0.5% | 325,600 |
| 2022/12/20 | 1,740 | 1,761 | 1,707 | 1,758 | +9 | +0.5% | 604,100 |
| 2022/12/19 | 1,748 | 1,757 | 1,733 | 1,749 | -8 | -0.5% | 341,200 |
| 2022/12/16 | 1,754 | 1,759 | 1,736 | 1,757 | -5 | -0.3% | 280,100 |
| 2022/12/15 | 1,763 | 1,776 | 1,755 | 1,762 | -8 | -0.5% | 168,800 |
| 2022/12/14 | 1,757 | 1,771 | 1,749 | 1,770 | +13 | +0.7% | 165,900 |
| 2022/12/13 | 1,750 | 1,773 | 1,746 | 1,757 | +16 | +0.9% | 173,100 |
| 2022/12/12 | 1,743 | 1,745 | 1,729 | 1,741 | -2 | -0.1% | 94,700 |
| 2022/12/09 | 1,728 | 1,745 | 1,722 | 1,743 | -2 | -0.1% | 118,500 |
| 2022/12/08 | 1,746 | 1,760 | 1,736 | 1,745 | +5 | +0.3% | 204,900 |
| 2022/12/07 | 1,725 | 1,747 | 1,725 | 1,740 | +8 | +0.5% | 116,200 |
| 2022/12/06 | 1,728 | 1,737 | 1,721 | 1,732 | +5 | +0.3% | 133,000 |
| 2022/12/05 | 1,740 | 1,744 | 1,717 | 1,727 | -13 | -0.7% | 141,500 |
| 2022/12/02 | 1,716 | 1,748 | 1,705 | 1,740 | +12 | +0.7% | 211,800 |
| 2022/12/01 | 1,741 | 1,744 | 1,721 | 1,728 | -1 | -0.1% | 180,500 |
| 2022/11/30 | 1,747 | 1,756 | 1,724 | 1,729 | -27 | -1.5% | 294,800 |
| 2022/11/29 | 1,785 | 1,790 | 1,756 | 1,756 | -34 | -1.9% | 210,600 |
| 2022/11/28 | 1,820 | 1,821 | 1,785 | 1,790 | -42 | -2.3% | 182,500 |
| 2022/11/25 | 1,810 | 1,840 | 1,798 | 1,832 | +28 | +1.6% | 299,700 |
| 2022/11/24 | 1,803 | 1,811 | 1,789 | 1,804 | +2 | +0.1% | 358,000 |
| 2022/11/22 | 1,760 | 1,805 | 1,757 | 1,802 | +51 | +2.9% | 576,200 |
| 2022/11/21 | 1,769 | 1,776 | 1,750 | 1,751 | -16 | -0.9% | 194,100 |
| 2022/11/18 | 1,780 | 1,780 | 1,759 | 1,767 | -12 | -0.7% | 279,900 |
| 2022/11/17 | 1,762 | 1,786 | 1,751 | 1,779 | +11 | +0.6% | 356,700 |
| 2022/11/16 | 1,779 | 1,779 | 1,760 | 1,768 | -12 | -0.7% | 210,100 |
| 2022/11/15 | 1,746 | 1,780 | 1,740 | 1,780 | +34 | +1.9% | 338,000 |
| 2022/11/14 | 1,710 | 1,755 | 1,704 | 1,746 | +15 | +0.9% | 269,800 |
| 2022/11/11 | 1,745 | 1,754 | 1,704 | 1,731 | +14 | +0.8% | 367,400 |
| 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 |
551～
600
件表示中 / 3682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 | 263,300円 | +4.1% | +2.1% | 3.80% | 13.06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 |
| 森永菓 | 253,100円 | +6.4% | +3.1% | 2.37% | 13.01倍 | 1.60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 | 606,000円 | +4.7% | +6.4% | 1.82% | 24.75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 | 226,500円 | +2.9% | -3.4% | 2.91% | 7.37倍 | 0.74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 |
| 日清オイリオ | 490,000円 | +4.2% | -10.1% | 3.67% | 12.22倍 | 0.87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
