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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,787 | 1,791 | 1,774 | 1,778 | -16 | -0.9% | 156,500 |
| 2022/08/22 | 1,780 | 1,799 | 1,770 | 1,794 | +9 | +0.5% | 107,300 |
| 2022/08/19 | 1,804 | 1,804 | 1,785 | 1,785 | -13 | -0.7% | 137,300 |
| 2022/08/18 | 1,814 | 1,817 | 1,785 | 1,798 | -7 | -0.4% | 220,600 |
| 2022/08/17 | 1,800 | 1,814 | 1,795 | 1,805 | +16 | +0.9% | 236,100 |
| 2022/08/16 | 1,790 | 1,798 | 1,781 | 1,789 | ±0 | ±0% | 164,400 |
| 2022/08/15 | 1,774 | 1,792 | 1,774 | 1,789 | +17 | +1% | 110,900 |
| 2022/08/12 | 1,760 | 1,778 | 1,738 | 1,772 | -7 | -0.4% | 501,400 |
| 2022/08/10 | 1,782 | 1,810 | 1,729 | 1,779 | -15 | -0.8% | 645,800 |
| 2022/08/09 | 1,820 | 1,831 | 1,791 | 1,794 | -29 | -1.6% | 244,600 |
| 2022/08/08 | 1,837 | 1,837 | 1,818 | 1,823 | -15 | -0.8% | 94,000 |
| 2022/08/05 | 1,807 | 1,840 | 1,807 | 1,838 | +29 | +1.6% | 184,700 |
| 2022/08/04 | 1,839 | 1,839 | 1,806 | 1,809 | -5 | -0.3% | 187,200 |
| 2022/08/03 | 1,847 | 1,847 | 1,808 | 1,814 | -33 | -1.8% | 186,300 |
| 2022/08/02 | 1,873 | 1,873 | 1,839 | 1,847 | -26 | -1.4% | 112,400 |
| 2022/08/01 | 1,853 | 1,879 | 1,842 | 1,873 | +22 | +1.2% | 141,800 |
| 2022/07/29 | 1,867 | 1,867 | 1,847 | 1,851 | -16 | -0.9% | 155,100 |
| 2022/07/28 | 1,857 | 1,873 | 1,848 | 1,867 | +7 | +0.4% | 173,700 |
| 2022/07/27 | 1,872 | 1,872 | 1,847 | 1,860 | +1 | +0.1% | 130,400 |
| 2022/07/26 | 1,883 | 1,883 | 1,859 | 1,859 | -23 | -1.2% | 138,900 |
| 2022/07/25 | 1,865 | 1,889 | 1,865 | 1,882 | +18 | +1% | 132,000 |
| 2022/07/22 | 1,850 | 1,869 | 1,844 | 1,864 | +20 | +1.1% | 135,400 |
| 2022/07/21 | 1,815 | 1,844 | 1,808 | 1,844 | ±0 | ±0% | 194,200 |
| 2022/07/20 | 1,841 | 1,850 | 1,827 | 1,844 | +9 | +0.5% | 168,600 |
| 2022/07/19 | 1,866 | 1,867 | 1,823 | 1,835 | -38 | -2% | 131,600 |
| 2022/07/15 | 1,889 | 1,890 | 1,860 | 1,873 | -9 | -0.5% | 118,100 |
| 2022/07/14 | 1,907 | 1,907 | 1,876 | 1,882 | -9 | -0.5% | 99,700 |
| 2022/07/13 | 1,903 | 1,906 | 1,886 | 1,891 | -7 | -0.4% | 92,000 |
| 2022/07/12 | 1,905 | 1,911 | 1,890 | 1,898 | -9 | -0.5% | 114,000 |
| 2022/07/11 | 1,897 | 1,910 | 1,889 | 1,907 | +26 | +1.4% | 153,400 |
| 2022/07/08 | 1,879 | 1,899 | 1,852 | 1,881 | -6 | -0.3% | 250,700 |
| 2022/07/07 | 1,854 | 1,890 | 1,848 | 1,887 | +33 | +1.8% | 289,100 |
| 2022/07/06 | 1,822 | 1,855 | 1,818 | 1,854 | +26 | +1.4% | 294,500 |
| 2022/07/05 | 1,845 | 1,845 | 1,823 | 1,828 | -16 | -0.9% | 101,300 |
| 2022/07/04 | 1,835 | 1,845 | 1,820 | 1,844 | +34 | +1.9% | 104,100 |
| 2022/07/01 | 1,820 | 1,847 | 1,803 | 1,810 | -4 | -0.2% | 171,800 |
| 2022/06/30 | 1,814 | 1,838 | 1,810 | 1,814 | -9 | -0.5% | 211,100 |
| 2022/06/29 | 1,825 | 1,827 | 1,810 | 1,823 | -2 | -0.1% | 243,700 |
| 2022/06/28 | 1,799 | 1,825 | 1,792 | 1,825 | +24 | +1.3% | 152,300 |
| 2022/06/27 | 1,834 | 1,834 | 1,795 | 1,801 | -2 | -0.1% | 190,600 |
| 2022/06/24 | 1,786 | 1,803 | 1,784 | 1,803 | +24 | +1.3% | 158,500 |
| 2022/06/23 | 1,754 | 1,784 | 1,751 | 1,779 | +30 | +1.7% | 144,800 |
| 2022/06/22 | 1,725 | 1,755 | 1,720 | 1,749 | +33 | +1.9% | 195,000 |
| 2022/06/21 | 1,720 | 1,732 | 1,703 | 1,716 | -3 | -0.2% | 143,000 |
| 2022/06/20 | 1,746 | 1,748 | 1,711 | 1,719 | -17 | -1% | 120,000 |
| 2022/06/17 | 1,700 | 1,737 | 1,697 | 1,736 | +18 | +1% | 201,100 |
| 2022/06/16 | 1,704 | 1,730 | 1,700 | 1,718 | +33 | +2% | 207,300 |
| 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 |
651～
700
件表示中 / 3683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% | 24.74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 | 0.86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
