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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 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 |
751～
800
件表示中 / 3775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 | 289,800円 | +3.9% | +1.7% | 3.45% | 6.05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 |
| カゴメ | 295,800円 | -2.2% | -37.6% | 1.62% | 19.20倍 | 1.57倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 269,100円 | +4.8% | -2.7% | 2.42% | 12.70倍 | 1.73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 | 597,000円 | +2.6% | +7.5% | 2.18% | 21.86倍 | 1.50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 | 230,800円 | +3.2% | +0.4% | 2.86% | 9.62倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
