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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,750 | 2,750 | 2,699 | 2,710 | -3 | -0.1% | 122,500 |
| 2024/09/05 | 2,658 | 2,741 | 2,646 | 2,713 | +71 | +2.7% | 192,000 |
| 2024/09/04 | 2,644 | 2,678 | 2,624 | 2,642 | -17 | -0.6% | 164,000 |
| 2024/09/03 | 2,667 | 2,675 | 2,651 | 2,659 | -8 | -0.3% | 109,600 |
| 2024/09/02 | 2,655 | 2,667 | 2,641 | 2,667 | +23 | +0.9% | 113,000 |
| 2024/08/30 | 2,650 | 2,666 | 2,636 | 2,644 | -12 | -0.5% | 265,700 |
| 2024/08/29 | 2,690 | 2,700 | 2,649 | 2,656 | -32 | -1.2% | 119,100 |
| 2024/08/28 | 2,675 | 2,688 | 2,651 | 2,688 | +38 | +1.4% | 164,300 |
| 2024/08/27 | 2,638 | 2,665 | 2,637 | 2,650 | +16 | +0.6% | 119,800 |
| 2024/08/26 | 2,660 | 2,684 | 2,612 | 2,634 | -29 | -1.1% | 168,300 |
| 2024/08/23 | 2,645 | 2,683 | 2,633 | 2,663 | +28 | +1.1% | 146,700 |
| 2024/08/22 | 2,605 | 2,635 | 2,599 | 2,635 | +49 | +1.9% | 120,400 |
| 2024/08/21 | 2,590 | 2,609 | 2,573 | 2,586 | -29 | -1.1% | 207,800 |
| 2024/08/20 | 2,606 | 2,625 | 2,600 | 2,615 | +13 | +0.5% | 198,600 |
| 2024/08/19 | 2,604 | 2,604 | 2,553 | 2,602 | -8 | -0.3% | 208,700 |
| 2024/08/16 | 2,620 | 2,625 | 2,585 | 2,610 | +16 | +0.6% | 231,700 |
| 2024/08/15 | 2,550 | 2,595 | 2,543 | 2,594 | +35 | +1.4% | 169,800 |
| 2024/08/14 | 2,541 | 2,594 | 2,540 | 2,559 | +15 | +0.6% | 417,100 |
| 2024/08/13 | 2,529 | 2,558 | 2,486 | 2,544 | -33 | -1.3% | 470,900 |
| 2024/08/09 | 2,666 | 2,739 | 2,540 | 2,577 | -68 | -2.6% | 522,000 |
| 2024/08/08 | 2,626 | 2,694 | 2,623 | 2,645 | +45 | +1.7% | 250,700 |
| 2024/08/07 | 2,602 | 2,663 | 2,584 | 2,600 | +5 | +0.2% | 202,400 |
| 2024/08/06 | 2,597 | 2,676 | 2,557 | 2,595 | +11 | +0.4% | 256,000 |
| 2024/08/05 | 2,634 | 2,696 | 2,540 | 2,584 | -91 | -3.4% | 473,600 |
| 2024/08/02 | 2,736 | 2,736 | 2,673 | 2,675 | -118 | -4.2% | 176,900 |
| 2024/08/01 | 2,844 | 2,844 | 2,778 | 2,793 | -69 | -2.4% | 203,200 |
| 2024/07/31 | 2,785 | 2,867 | 2,785 | 2,862 | +79 | +2.8% | 137,200 |
| 2024/07/30 | 2,820 | 2,828 | 2,783 | 2,783 | -31 | -1.1% | 99,600 |
| 2024/07/29 | 2,820 | 2,839 | 2,784 | 2,814 | +42 | +1.5% | 163,700 |
| 2024/07/26 | 2,808 | 2,810 | 2,745 | 2,772 | -27 | -1% | 132,900 |
| 2024/07/25 | 2,790 | 2,799 | 2,748 | 2,799 | +3 | +0.1% | 226,000 |
| 2024/07/24 | 2,842 | 2,855 | 2,783 | 2,796 | -34 | -1.2% | 189,000 |
| 2024/07/23 | 2,820 | 2,843 | 2,808 | 2,830 | +15 | +0.5% | 194,700 |
| 2024/07/22 | 2,829 | 2,837 | 2,793 | 2,815 | +26 | +0.9% | 273,500 |
| 2024/07/19 | 2,800 | 2,810 | 2,751 | 2,789 | -17 | -0.6% | 149,200 |
| 2024/07/18 | 2,729 | 2,810 | 2,725 | 2,806 | +85 | +3.1% | 249,700 |
| 2024/07/17 | 2,720 | 2,730 | 2,696 | 2,721 | +37 | +1.4% | 132,800 |
| 2024/07/16 | 2,715 | 2,737 | 2,684 | 2,684 | -9 | -0.3% | 124,300 |
| 2024/07/12 | 2,699 | 2,711 | 2,669 | 2,693 | -6 | -0.2% | 144,500 |
| 2024/07/11 | 2,712 | 2,722 | 2,699 | 2,699 | +6 | +0.2% | 104,600 |
| 2024/07/10 | 2,690 | 2,708 | 2,675 | 2,693 | -8 | -0.3% | 136,700 |
| 2024/07/09 | 2,690 | 2,710 | 2,673 | 2,701 | +15 | +0.6% | 331,800 |
| 2024/07/08 | 2,629 | 2,686 | 2,628 | 2,686 | +58 | +2.2% | 250,700 |
| 2024/07/05 | 2,660 | 2,663 | 2,624 | 2,628 | -12 | -0.5% | 95,800 |
| 2024/07/04 | 2,694 | 2,710 | 2,640 | 2,640 | -54 | -2% | 112,600 |
| 2024/07/03 | 2,700 | 2,730 | 2,680 | 2,694 | +19 | +0.7% | 236,900 |
| 2024/07/02 | 2,645 | 2,684 | 2,627 | 2,675 | +30 | +1.1% | 286,600 |
| 2024/07/01 | 2,634 | 2,660 | 2,624 | 2,645 | +44 | +1.7% | 242,200 |
| 2024/06/28 | 2,608 | 2,624 | 2,585 | 2,601 | -10 | -0.4% | 131,000 |
| 2024/06/27 | 2,628 | 2,648 | 2,610 | 2,611 | +1 | ±0% | 180,900 |
51～
100
件表示中 / 3585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 | 267,800円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28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 | 535,000円 | +4.7% | +6.4% | 2.06% | 21.84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 | 512,000円 | +4.2% | -0.2% | 3.52% | 11.45倍 | 0.90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
