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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,606 | 2,621 | 2,568 | 2,568 | -8 | -0.3% | 124,200 |
| 2025/01/20 | 2,590 | 2,592 | 2,564 | 2,576 | -10 | -0.4% | 167,000 |
| 2025/01/17 | 2,586 | 2,611 | 2,555 | 2,586 | +50 | +2% | 300,300 |
| 2025/01/16 | 2,555 | 2,564 | 2,530 | 2,536 | -25 | -1% | 158,300 |
| 2025/01/15 | 2,564 | 2,579 | 2,552 | 2,561 | -18 | -0.7% | 119,000 |
| 2025/01/14 | 2,634 | 2,646 | 2,563 | 2,579 | -50 | -1.9% | 121,200 |
| 2025/01/10 | 2,625 | 2,658 | 2,623 | 2,629 | +5 | +0.2% | 172,600 |
| 2025/01/09 | 2,652 | 2,655 | 2,624 | 2,624 | -37 | -1.4% | 201,300 |
| 2025/01/08 | 2,694 | 2,694 | 2,661 | 2,661 | -38 | -1.4% | 140,700 |
| 2025/01/07 | 2,702 | 2,720 | 2,696 | 2,699 | -3 | -0.1% | 120,200 |
| 2025/01/06 | 2,767 | 2,772 | 2,697 | 2,702 | -60 | -2.2% | 185,900 |
| 2024/12/30 | 2,799 | 2,799 | 2,747 | 2,762 | -11 | -0.4% | 101,500 |
| 2024/12/27 | 2,767 | 2,780 | 2,759 | 2,773 | +8 | +0.3% | 60,700 |
| 2024/12/26 | 2,719 | 2,770 | 2,719 | 2,765 | +38 | +1.4% | 155,200 |
| 2024/12/25 | 2,729 | 2,734 | 2,702 | 2,727 | -2 | -0.1% | 78,300 |
| 2024/12/24 | 2,705 | 2,744 | 2,686 | 2,729 | +3 | +0.1% | 110,000 |
| 2024/12/23 | 2,710 | 2,743 | 2,703 | 2,726 | +14 | +0.5% | 83,600 |
| 2024/12/20 | 2,735 | 2,741 | 2,711 | 2,712 | -12 | -0.4% | 94,300 |
| 2024/12/19 | 2,702 | 2,740 | 2,702 | 2,724 | -5 | -0.2% | 87,200 |
| 2024/12/18 | 2,776 | 2,776 | 2,700 | 2,729 | -44 | -1.6% | 111,200 |
| 2024/12/17 | 2,774 | 2,807 | 2,770 | 2,773 | -22 | -0.8% | 115,400 |
| 2024/12/16 | 2,810 | 2,815 | 2,782 | 2,795 | -1 | ±0% | 102,700 |
| 2024/12/13 | 2,760 | 2,800 | 2,760 | 2,796 | +28 | +1% | 156,800 |
| 2024/12/12 | 2,750 | 2,783 | 2,750 | 2,768 | +34 | +1.2% | 166,300 |
| 2024/12/11 | 2,730 | 2,743 | 2,722 | 2,734 | +16 | +0.6% | 88,700 |
| 2024/12/10 | 2,746 | 2,748 | 2,710 | 2,718 | -12 | -0.4% | 65,400 |
| 2024/12/09 | 2,735 | 2,750 | 2,723 | 2,730 | +4 | +0.1% | 101,500 |
| 2024/12/06 | 2,739 | 2,743 | 2,712 | 2,726 | +3 | +0.1% | 109,500 |
| 2024/12/05 | 2,745 | 2,750 | 2,706 | 2,723 | -27 | -1% | 126,500 |
| 2024/12/04 | 2,740 | 2,772 | 2,738 | 2,750 | -4 | -0.1% | 82,200 |
| 2024/12/03 | 2,750 | 2,790 | 2,747 | 2,754 | +18 | +0.7% | 128,800 |
| 2024/12/02 | 2,743 | 2,753 | 2,726 | 2,736 | -6 | -0.2% | 82,400 |
| 2024/11/29 | 2,749 | 2,753 | 2,718 | 2,742 | -11 | -0.4% | 104,700 |
| 2024/11/28 | 2,738 | 2,759 | 2,726 | 2,753 | +49 | +1.8% | 99,700 |
| 2024/11/27 | 2,733 | 2,744 | 2,680 | 2,704 | -33 | -1.2% | 142,300 |
| 2024/11/26 | 2,708 | 2,745 | 2,699 | 2,737 | +31 | +1.1% | 114,900 |
| 2024/11/25 | 2,740 | 2,746 | 2,704 | 2,706 | -6 | -0.2% | 148,300 |
| 2024/11/22 | 2,670 | 2,727 | 2,664 | 2,712 | +34 | +1.3% | 144,800 |
| 2024/11/21 | 2,752 | 2,764 | 2,675 | 2,678 | -79 | -2.9% | 149,400 |
| 2024/11/20 | 2,759 | 2,768 | 2,721 | 2,757 | -3 | -0.1% | 138,700 |
| 2024/11/19 | 2,729 | 2,773 | 2,726 | 2,760 | +55 | +2% | 165,600 |
| 2024/11/18 | 2,746 | 2,766 | 2,683 | 2,705 | -74 | -2.7% | 245,600 |
| 2024/11/15 | 2,574 | 2,834 | 2,558 | 2,779 | +204 | +7.9% | 608,100 |
| 2024/11/14 | 2,550 | 2,691 | 2,443 | 2,575 | +41 | +1.6% | 1,121,900 |
| 2024/11/13 | 2,553 | 2,553 | 2,510 | 2,534 | -20 | -0.8% | 147,600 |
| 2024/11/12 | 2,535 | 2,564 | 2,531 | 2,554 | +23 | +0.9% | 205,600 |
| 2024/11/11 | 2,562 | 2,569 | 2,524 | 2,531 | -34 | -1.3% | 139,800 |
| 2024/11/08 | 2,630 | 2,637 | 2,562 | 2,565 | -81 | -3.1% | 113,300 |
| 2024/11/07 | 2,598 | 2,654 | 2,584 | 2,646 | +80 | +3.1% | 243,000 |
| 2024/11/06 | 2,586 | 2,608 | 2,549 | 2,566 | -2 | -0.1% | 134,500 |
51～
100
件表示中 / 3673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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55倍 | 0.71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 | 249,900円 | +6.4% | +3.1% | 2.40% | 12.85倍 | 1.58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 | 605,000円 | +4.7% | +6.4% | 1.82% | 24.70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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53倍 | 0.81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
