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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,617 | 2,629 | 2,598 | 2,610 | -4 | -0.2% | 205,800 |
| 2024/06/25 | 2,520 | 2,614 | 2,513 | 2,614 | +106 | +4.2% | 378,200 |
| 2024/06/24 | 2,530 | 2,531 | 2,491 | 2,508 | -31 | -1.2% | 184,000 |
| 2024/06/21 | 2,540 | 2,557 | 2,535 | 2,539 | +4 | +0.2% | 239,200 |
| 2024/06/20 | 2,519 | 2,540 | 2,518 | 2,535 | +7 | +0.3% | 261,700 |
| 2024/06/19 | 2,482 | 2,530 | 2,480 | 2,528 | +46 | +1.9% | 148,100 |
| 2024/06/18 | 2,481 | 2,501 | 2,464 | 2,482 | +4 | +0.2% | 177,900 |
| 2024/06/17 | 2,472 | 2,480 | 2,451 | 2,478 | -12 | -0.5% | 135,900 |
| 2024/06/14 | 2,468 | 2,517 | 2,463 | 2,490 | +12 | +0.5% | 161,000 |
| 2024/06/13 | 2,507 | 2,510 | 2,475 | 2,478 | -29 | -1.2% | 164,700 |
| 2024/06/12 | 2,512 | 2,538 | 2,507 | 2,507 | -20 | -0.8% | 185,100 |
| 2024/06/11 | 2,539 | 2,560 | 2,515 | 2,527 | -17 | -0.7% | 135,400 |
| 2024/06/10 | 2,523 | 2,545 | 2,523 | 2,544 | +21 | +0.8% | 116,000 |
| 2024/06/07 | 2,502 | 2,530 | 2,491 | 2,523 | +22 | +0.9% | 212,200 |
| 2024/06/06 | 2,500 | 2,513 | 2,489 | 2,501 | -4 | -0.2% | 77,800 |
| 2024/06/05 | 2,501 | 2,522 | 2,489 | 2,505 | -17 | -0.7% | 97,800 |
| 2024/06/04 | 2,531 | 2,539 | 2,510 | 2,522 | -18 | -0.7% | 142,900 |
| 2024/06/03 | 2,554 | 2,564 | 2,540 | 2,540 | -1 | ±0% | 100,100 |
| 2024/05/31 | 2,521 | 2,548 | 2,512 | 2,541 | +23 | +0.9% | 176,400 |
| 2024/05/30 | 2,479 | 2,519 | 2,477 | 2,518 | +21 | +0.8% | 119,400 |
| 2024/05/29 | 2,514 | 2,539 | 2,491 | 2,497 | -20 | -0.8% | 153,200 |
| 2024/05/28 | 2,595 | 2,595 | 2,510 | 2,517 | -82 | -3.2% | 172,800 |
| 2024/05/27 | 2,573 | 2,599 | 2,544 | 2,599 | +37 | +1.4% | 173,900 |
| 2024/05/24 | 2,550 | 2,576 | 2,550 | 2,562 | -12 | -0.5% | 138,000 |
| 2024/05/23 | 2,559 | 2,584 | 2,532 | 2,574 | +15 | +0.6% | 147,700 |
| 2024/05/22 | 2,549 | 2,602 | 2,541 | 2,559 | +24 | +0.9% | 240,600 |
| 2024/05/21 | 2,503 | 2,589 | 2,502 | 2,535 | +49 | +2% | 340,000 |
| 2024/05/20 | 2,488 | 2,513 | 2,482 | 2,486 | +7 | +0.3% | 194,100 |
| 2024/05/17 | 2,482 | 2,510 | 2,479 | 2,479 | -20 | -0.8% | 179,000 |
| 2024/05/16 | 2,502 | 2,517 | 2,477 | 2,499 | -10 | -0.4% | 160,900 |
| 2024/05/15 | 2,480 | 2,569 | 2,441 | 2,509 | -44 | -1.7% | 447,900 |
| 2024/05/14 | 2,555 | 2,661 | 2,451 | 2,553 | -32 | -1.2% | 1,597,200 |
| 2024/05/13 | 2,582 | 2,601 | 2,541 | 2,585 | -12 | -0.5% | 167,200 |
| 2024/05/10 | 2,600 | 2,609 | 2,575 | 2,597 | +17 | +0.7% | 169,300 |
| 2024/05/09 | 2,581 | 2,604 | 2,556 | 2,580 | +11 | +0.4% | 126,900 |
| 2024/05/08 | 2,561 | 2,592 | 2,550 | 2,569 | +17 | +0.7% | 198,200 |
| 2024/05/07 | 2,535 | 2,562 | 2,513 | 2,552 | -2 | -0.1% | 131,300 |
| 2024/05/02 | 2,566 | 2,580 | 2,554 | 2,554 | -20 | -0.8% | 97,700 |
| 2024/05/01 | 2,553 | 2,583 | 2,542 | 2,574 | +28 | +1.1% | 175,300 |
| 2024/04/30 | 2,530 | 2,552 | 2,514 | 2,546 | +27 | +1.1% | 186,900 |
| 2024/04/26 | 2,519 | 2,526 | 2,485 | 2,519 | -17 | -0.7% | 229,200 |
| 2024/04/25 | 2,552 | 2,560 | 2,533 | 2,536 | -31 | -1.2% | 191,100 |
| 2024/04/24 | 2,605 | 2,609 | 2,565 | 2,567 | -60 | -2.3% | 174,400 |
| 2024/04/23 | 2,584 | 2,629 | 2,575 | 2,627 | +15 | +0.6% | 167,800 |
| 2024/04/22 | 2,578 | 2,615 | 2,578 | 2,612 | +62 | +2.4% | 116,500 |
| 2024/04/19 | 2,580 | 2,583 | 2,524 | 2,550 | -4 | -0.2% | 137,700 |
| 2024/04/18 | 2,530 | 2,570 | 2,526 | 2,554 | -1 | ±0% | 146,400 |
| 2024/04/17 | 2,572 | 2,575 | 2,533 | 2,555 | -22 | -0.9% | 133,000 |
| 2024/04/16 | 2,635 | 2,635 | 2,574 | 2,577 | -73 | -2.8% | 184,900 |
| 2024/04/15 | 2,641 | 2,660 | 2,624 | 2,650 | +9 | +0.3% | 86,900 |
101～
150
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
