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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,818 | 1,830 | 1,815 | 1,823 | +4 | +0.2% | 189,300 |
| 2023/03/03 | 1,800 | 1,823 | 1,799 | 1,819 | +24 | +1.3% | 176,700 |
| 2023/03/02 | 1,785 | 1,802 | 1,782 | 1,795 | +13 | +0.7% | 172,900 |
| 2023/03/01 | 1,768 | 1,784 | 1,761 | 1,782 | +14 | +0.8% | 173,800 |
| 2023/02/28 | 1,818 | 1,818 | 1,763 | 1,768 | -52 | -2.9% | 244,800 |
| 2023/02/27 | 1,819 | 1,820 | 1,801 | 1,820 | ±0 | ±0% | 113,300 |
| 2023/02/24 | 1,817 | 1,820 | 1,809 | 1,820 | +9 | +0.5% | 92,200 |
| 2023/02/22 | 1,817 | 1,823 | 1,802 | 1,811 | -3 | -0.2% | 194,800 |
| 2023/02/21 | 1,791 | 1,820 | 1,791 | 1,814 | +13 | +0.7% | 222,100 |
| 2023/02/20 | 1,777 | 1,805 | 1,774 | 1,801 | +43 | +2.4% | 210,200 |
| 2023/02/17 | 1,730 | 1,762 | 1,728 | 1,758 | +26 | +1.5% | 123,500 |
| 2023/02/16 | 1,740 | 1,748 | 1,722 | 1,732 | -17 | -1% | 263,900 |
| 2023/02/15 | 1,759 | 1,759 | 1,742 | 1,749 | -4 | -0.2% | 164,000 |
| 2023/02/14 | 1,754 | 1,762 | 1,746 | 1,753 | +17 | +1% | 154,300 |
| 2023/02/13 | 1,741 | 1,743 | 1,713 | 1,736 | -13 | -0.7% | 204,300 |
| 2023/02/10 | 1,731 | 1,778 | 1,700 | 1,749 | +8 | +0.5% | 505,400 |
| 2023/02/09 | 1,760 | 1,762 | 1,740 | 1,741 | -28 | -1.6% | 105,600 |
| 2023/02/08 | 1,769 | 1,775 | 1,760 | 1,769 | +1 | +0.1% | 103,400 |
| 2023/02/07 | 1,776 | 1,777 | 1,763 | 1,768 | -4 | -0.2% | 96,400 |
| 2023/02/06 | 1,770 | 1,773 | 1,752 | 1,772 | +18 | +1% | 119,300 |
| 2023/02/03 | 1,769 | 1,773 | 1,751 | 1,754 | -22 | -1.2% | 149,100 |
| 2023/02/02 | 1,802 | 1,804 | 1,774 | 1,776 | -26 | -1.4% | 109,600 |
| 2023/02/01 | 1,824 | 1,828 | 1,800 | 1,802 | -13 | -0.7% | 177,900 |
| 2023/01/31 | 1,791 | 1,819 | 1,789 | 1,815 | +32 | +1.8% | 212,600 |
| 2023/01/30 | 1,764 | 1,790 | 1,764 | 1,783 | +15 | +0.8% | 174,800 |
| 2023/01/27 | 1,759 | 1,779 | 1,757 | 1,768 | +12 | +0.7% | 148,300 |
| 2023/01/26 | 1,781 | 1,782 | 1,750 | 1,756 | -27 | -1.5% | 244,300 |
| 2023/01/25 | 1,777 | 1,798 | 1,777 | 1,783 | +8 | +0.5% | 193,900 |
| 2023/01/24 | 1,755 | 1,780 | 1,752 | 1,775 | +21 | +1.2% | 245,000 |
| 2023/01/23 | 1,740 | 1,755 | 1,738 | 1,754 | +12 | +0.7% | 158,200 |
| 2023/01/20 | 1,740 | 1,757 | 1,735 | 1,742 | -6 | -0.3% | 119,200 |
| 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 |
551～
600
件表示中 / 3713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 | 271,300円 | +3.9% | +1.7% | 3.69% | 5.74倍 | 0.70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 |
| アリアケ | 647,000円 | +2.6% | +7.5% | 2.01% | 23.68倍 | 1.62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 |
| 森永菓 | 235,400円 | +4.8% | -2.7% | 2.76% | 11.11倍 | 1.51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 |
| ニップン | 215,800円 | +3.2% | +0.4% | 3.06% | 8.34倍 | 0.70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 | 473,000円 | +3.6% | +7.8% | 3.81% | 5.57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
