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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,706 | 1,712 | 1,682 | 1,685 | -28 | -1.6% | 319,000 |
| 2022/06/14 | 1,719 | 1,738 | 1,708 | 1,713 | -13 | -0.8% | 195,700 |
| 2022/06/13 | 1,701 | 1,731 | 1,700 | 1,726 | +15 | +0.9% | 158,400 |
| 2022/06/10 | 1,723 | 1,731 | 1,711 | 1,711 | -22 | -1.3% | 228,400 |
| 2022/06/09 | 1,735 | 1,744 | 1,728 | 1,733 | -12 | -0.7% | 216,200 |
| 2022/06/08 | 1,744 | 1,758 | 1,742 | 1,745 | +5 | +0.3% | 151,100 |
| 2022/06/07 | 1,740 | 1,753 | 1,737 | 1,740 | ±0 | ±0% | 118,300 |
| 2022/06/06 | 1,738 | 1,743 | 1,729 | 1,740 | -2 | -0.1% | 122,900 |
| 2022/06/03 | 1,756 | 1,757 | 1,740 | 1,742 | -5 | -0.3% | 124,900 |
| 2022/06/02 | 1,746 | 1,755 | 1,734 | 1,747 | -10 | -0.6% | 125,000 |
| 2022/06/01 | 1,726 | 1,759 | 1,726 | 1,757 | +35 | +2% | 202,500 |
| 2022/05/31 | 1,747 | 1,757 | 1,720 | 1,722 | -25 | -1.4% | 191,900 |
| 2022/05/30 | 1,734 | 1,758 | 1,729 | 1,747 | +24 | +1.4% | 188,700 |
| 2022/05/27 | 1,738 | 1,739 | 1,716 | 1,723 | -9 | -0.5% | 143,900 |
| 2022/05/26 | 1,740 | 1,758 | 1,731 | 1,732 | -9 | -0.5% | 110,100 |
| 2022/05/25 | 1,756 | 1,758 | 1,737 | 1,741 | +7 | +0.4% | 119,100 |
| 2022/05/24 | 1,768 | 1,768 | 1,726 | 1,734 | -34 | -1.9% | 202,800 |
| 2022/05/23 | 1,755 | 1,788 | 1,755 | 1,768 | +16 | +0.9% | 185,000 |
| 2022/05/20 | 1,750 | 1,755 | 1,730 | 1,752 | +2 | +0.1% | 182,200 |
| 2022/05/19 | 1,750 | 1,755 | 1,728 | 1,750 | -19 | -1.1% | 239,700 |
| 2022/05/18 | 1,770 | 1,787 | 1,754 | 1,769 | +9 | +0.5% | 197,400 |
| 2022/05/17 | 1,781 | 1,820 | 1,759 | 1,760 | -18 | -1% | 300,700 |
| 2022/05/16 | 1,830 | 1,832 | 1,752 | 1,778 | -54 | -2.9% | 508,200 |
| 2022/05/13 | 1,876 | 1,897 | 1,786 | 1,832 | -45 | -2.4% | 497,600 |
| 2022/05/12 | 1,891 | 1,897 | 1,876 | 1,877 | -29 | -1.5% | 123,500 |
| 2022/05/11 | 1,900 | 1,916 | 1,893 | 1,906 | -5 | -0.3% | 118,200 |
| 2022/05/10 | 1,923 | 1,923 | 1,896 | 1,911 | -7 | -0.4% | 107,100 |
| 2022/05/09 | 1,953 | 1,953 | 1,918 | 1,918 | -27 | -1.4% | 94,000 |
| 2022/05/06 | 1,936 | 1,956 | 1,929 | 1,945 | +3 | +0.2% | 149,300 |
| 2022/05/02 | 1,930 | 1,945 | 1,924 | 1,942 | +4 | +0.2% | 83,000 |
| 2022/04/28 | 1,879 | 1,940 | 1,874 | 1,938 | +58 | +3.1% | 145,300 |
| 2022/04/27 | 1,921 | 1,931 | 1,880 | 1,880 | -57 | -2.9% | 190,200 |
| 2022/04/26 | 1,929 | 1,958 | 1,929 | 1,937 | +12 | +0.6% | 107,100 |
| 2022/04/25 | 1,916 | 1,930 | 1,911 | 1,925 | -1 | -0.1% | 77,300 |
| 2022/04/22 | 1,923 | 1,935 | 1,914 | 1,926 | -20 | -1% | 104,100 |
| 2022/04/21 | 1,951 | 1,964 | 1,946 | 1,946 | -5 | -0.3% | 80,700 |
| 2022/04/20 | 1,923 | 1,956 | 1,917 | 1,951 | +33 | +1.7% | 95,200 |
| 2022/04/19 | 1,919 | 1,924 | 1,909 | 1,918 | +18 | +0.9% | 89,400 |
| 2022/04/18 | 1,933 | 1,933 | 1,886 | 1,900 | -41 | -2.1% | 116,200 |
| 2022/04/15 | 1,955 | 1,964 | 1,941 | 1,941 | -21 | -1.1% | 75,100 |
| 2022/04/14 | 1,950 | 1,971 | 1,950 | 1,962 | +5 | +0.3% | 57,000 |
| 2022/04/13 | 1,943 | 1,961 | 1,943 | 1,957 | +14 | +0.7% | 99,600 |
| 2022/04/12 | 1,953 | 1,973 | 1,942 | 1,943 | -19 | -1% | 111,400 |
| 2022/04/11 | 1,975 | 1,978 | 1,952 | 1,962 | -20 | -1% | 117,300 |
| 2022/04/08 | 1,975 | 1,985 | 1,962 | 1,982 | +13 | +0.7% | 111,700 |
| 2022/04/07 | 1,961 | 1,972 | 1,950 | 1,969 | -9 | -0.5% | 137,000 |
| 2022/04/06 | 1,996 | 2,015 | 1,978 | 1,978 | -32 | -1.6% | 157,500 |
| 2022/04/05 | 2,010 | 2,020 | 1,996 | 2,010 | -11 | -0.5% | 119,600 |
| 2022/04/04 | 2,021 | 2,027 | 2,009 | 2,021 | +20 | +1% | 88,400 |
| 2022/04/01 | 1,967 | 2,011 | 1,965 | 2,001 | +21 | +1.1% | 140,900 |
601～
650
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
