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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 2,355 | 2,388 | 2,296 | 2,305 | -65 | -2.7% | 322,100 |
| 2023/08/17 | 2,367 | 2,371 | 2,318 | 2,370 | -1 | ±0% | 286,500 |
| 2023/08/16 | 2,326 | 2,391 | 2,324 | 2,371 | +55 | +2.4% | 318,600 |
| 2023/08/15 | 2,280 | 2,316 | 2,251 | 2,316 | +35 | +1.5% | 258,200 |
| 2023/08/14 | 2,245 | 2,289 | 2,241 | 2,281 | +45 | +2% | 278,900 |
| 2023/08/10 | 2,243 | 2,270 | 2,197 | 2,236 | +7 | +0.3% | 410,100 |
| 2023/08/09 | 2,090 | 2,309 | 2,061 | 2,229 | +147 | +7.1% | 1,602,300 |
| 2023/08/08 | 2,009 | 2,082 | 2,007 | 2,082 | +78 | +3.9% | 385,200 |
| 2023/08/07 | 1,981 | 2,006 | 1,972 | 2,004 | +20 | +1% | 192,200 |
| 2023/08/04 | 1,974 | 1,984 | 1,958 | 1,984 | +25 | +1.3% | 124,600 |
| 2023/08/03 | 1,981 | 1,981 | 1,954 | 1,959 | -22 | -1.1% | 115,500 |
| 2023/08/02 | 1,970 | 1,985 | 1,965 | 1,981 | ±0 | ±0% | 93,400 |
| 2023/08/01 | 1,970 | 1,982 | 1,961 | 1,981 | +20 | +1% | 75,400 |
| 2023/07/31 | 1,994 | 1,995 | 1,954 | 1,961 | -5 | -0.3% | 116,700 |
| 2023/07/28 | 1,972 | 1,985 | 1,955 | 1,966 | -23 | -1.2% | 132,000 |
| 2023/07/27 | 1,992 | 1,993 | 1,976 | 1,989 | -3 | -0.2% | 76,100 |
| 2023/07/26 | 1,971 | 1,993 | 1,968 | 1,992 | +12 | +0.6% | 92,700 |
| 2023/07/25 | 1,977 | 1,989 | 1,969 | 1,980 | +14 | +0.7% | 105,800 |
| 2023/07/24 | 1,978 | 1,979 | 1,957 | 1,966 | +3 | +0.2% | 110,200 |
| 2023/07/21 | 1,940 | 1,968 | 1,931 | 1,963 | +35 | +1.8% | 155,600 |
| 2023/07/20 | 1,930 | 1,938 | 1,912 | 1,928 | -1 | -0.1% | 95,500 |
| 2023/07/19 | 1,930 | 1,934 | 1,917 | 1,929 | +7 | +0.4% | 105,600 |
| 2023/07/18 | 1,909 | 1,922 | 1,907 | 1,922 | +13 | +0.7% | 88,600 |
| 2023/07/14 | 1,913 | 1,920 | 1,895 | 1,909 | -4 | -0.2% | 98,200 |
| 2023/07/13 | 1,906 | 1,918 | 1,898 | 1,913 | +2 | +0.1% | 110,500 |
| 2023/07/12 | 1,901 | 1,918 | 1,896 | 1,911 | +12 | +0.6% | 82,900 |
| 2023/07/11 | 1,937 | 1,940 | 1,892 | 1,899 | -42 | -2.2% | 168,200 |
| 2023/07/10 | 1,928 | 1,952 | 1,916 | 1,941 | +13 | +0.7% | 126,500 |
| 2023/07/07 | 1,937 | 1,944 | 1,923 | 1,928 | -17 | -0.9% | 112,000 |
| 2023/07/06 | 1,944 | 1,950 | 1,937 | 1,945 | -2 | -0.1% | 76,800 |
| 2023/07/05 | 1,949 | 1,958 | 1,936 | 1,947 | -14 | -0.7% | 61,200 |
| 2023/07/04 | 1,975 | 1,975 | 1,955 | 1,961 | -18 | -0.9% | 116,900 |
| 2023/07/03 | 1,960 | 1,982 | 1,960 | 1,979 | +27 | +1.4% | 115,200 |
| 2023/06/30 | 1,946 | 1,957 | 1,934 | 1,952 | +12 | +0.6% | 189,400 |
| 2023/06/29 | 1,960 | 1,965 | 1,930 | 1,940 | -28 | -1.4% | 161,800 |
| 2023/06/28 | 1,926 | 1,972 | 1,926 | 1,968 | +45 | +2.3% | 261,300 |
| 2023/06/27 | 1,922 | 1,924 | 1,906 | 1,923 | +15 | +0.8% | 181,800 |
| 2023/06/26 | 1,920 | 1,921 | 1,896 | 1,908 | -7 | -0.4% | 129,300 |
| 2023/06/23 | 1,905 | 1,917 | 1,899 | 1,915 | +7 | +0.4% | 103,400 |
| 2023/06/22 | 1,896 | 1,914 | 1,896 | 1,908 | +15 | +0.8% | 78,400 |
| 2023/06/21 | 1,898 | 1,910 | 1,890 | 1,893 | -12 | -0.6% | 149,200 |
| 2023/06/20 | 1,926 | 1,926 | 1,902 | 1,905 | -21 | -1.1% | 126,100 |
| 2023/06/19 | 1,952 | 1,954 | 1,915 | 1,926 | -19 | -1% | 106,100 |
| 2023/06/16 | 1,928 | 1,947 | 1,924 | 1,945 | +9 | +0.5% | 202,100 |
| 2023/06/15 | 1,935 | 1,953 | 1,931 | 1,936 | -8 | -0.4% | 141,000 |
| 2023/06/14 | 1,957 | 1,957 | 1,943 | 1,944 | +1 | +0.1% | 95,400 |
| 2023/06/13 | 1,950 | 1,952 | 1,937 | 1,943 | +3 | +0.2% | 113,600 |
| 2023/06/12 | 1,950 | 1,952 | 1,931 | 1,940 | -3 | -0.2% | 100,400 |
| 2023/06/09 | 1,937 | 1,949 | 1,926 | 1,943 | +21 | +1.1% | 171,300 |
| 2023/06/08 | 1,913 | 1,925 | 1,909 | 1,922 | +15 | +0.8% | 100,500 |
401～
450
件表示中 / 3676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 | 255,300円 | +4.1% | +2.1% | 3.92% | 12.67倍 | 0.72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 | 252,700円 | +6.4% | +3.1% | 2.37% | 12.99倍 | 1.60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 | 600,000円 | +4.7% | +6.4% | 1.83% | 24.50倍 | 1.56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 | 221,900円 | +2.9% | -3.4% | 2.97% | 7.22倍 | 0.73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 | 476,500円 | +4.2% | -10.1% | 3.78% | 11.89倍 | 0.84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
