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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/03/31 | 1,990 | 2,004 | 1,980 | 1,980 | -11 | -0.6% | 160,800 |
| 2022/03/30 | 2,000 | 2,007 | 1,981 | 1,991 | -78 | -3.8% | 217,700 |
| 2022/03/29 | 2,085 | 2,085 | 2,058 | 2,069 | -17 | -0.8% | 159,100 |
| 2022/03/28 | 2,078 | 2,094 | 2,075 | 2,086 | +9 | +0.4% | 98,800 |
| 2022/03/25 | 2,060 | 2,103 | 2,058 | 2,077 | +20 | +1% | 165,900 |
| 2022/03/24 | 2,088 | 2,093 | 2,038 | 2,057 | -23 | -1.1% | 149,300 |
| 2022/03/23 | 2,054 | 2,087 | 2,036 | 2,080 | +39 | +1.9% | 170,100 |
| 2022/03/22 | 2,076 | 2,078 | 2,033 | 2,041 | -27 | -1.3% | 150,500 |
| 2022/03/18 | 2,053 | 2,073 | 2,050 | 2,068 | +19 | +0.9% | 160,500 |
| 2022/03/17 | 2,076 | 2,076 | 2,036 | 2,049 | -3 | -0.1% | 110,500 |
| 2022/03/16 | 2,062 | 2,083 | 2,052 | 2,052 | +2 | +0.1% | 134,000 |
801～
850
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
