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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,460 | 3,495 | 3,450 | 3,480 | +30 | +0.9% | 141,200 |
| 2026/06/04 | 3,470 | 3,515 | 3,445 | 3,450 | -15 | -0.4% | 213,700 |
| 2026/06/03 | 3,430 | 3,480 | 3,430 | 3,465 | +35 | +1% | 190,500 |
| 2026/06/02 | 3,425 | 3,490 | 3,365 | 3,430 | -10 | -0.3% | 223,900 |
| 2026/06/01 | 3,455 | 3,460 | 3,405 | 3,440 | -55 | -1.6% | 197,300 |
| 2026/05/29 | 3,435 | 3,510 | 3,435 | 3,495 | +60 | +1.7% | 403,300 |
| 2026/05/28 | 3,415 | 3,470 | 3,415 | 3,435 | +20 | +0.6% | 230,400 |
| 2026/05/27 | 3,365 | 3,415 | 3,360 | 3,415 | +30 | +0.9% | 168,400 |
| 2026/05/26 | 3,320 | 3,395 | 3,300 | 3,385 | +80 | +2.4% | 272,200 |
| 2026/05/25 | 3,390 | 3,400 | 3,275 | 3,305 | -70 | -2.1% | 296,100 |
| 2026/05/22 | 3,500 | 3,500 | 3,370 | 3,375 | -105 | -3% | 265,400 |
| 2026/05/21 | 3,460 | 3,525 | 3,440 | 3,480 | +25 | +0.7% | 197,900 |
| 2026/05/20 | 3,480 | 3,510 | 3,435 | 3,455 | -15 | -0.4% | 194,900 |
| 2026/05/19 | 3,405 | 3,480 | 3,385 | 3,470 | +95 | +2.8% | 201,600 |
| 2026/05/18 | 3,405 | 3,430 | 3,370 | 3,375 | -45 | -1.3% | 254,100 |
| 2026/05/15 | 3,315 | 3,485 | 3,295 | 3,420 | +100 | +3% | 405,200 |
| 2026/05/14 | 3,140 | 3,390 | 3,095 | 3,320 | +215 | +6.9% | 900,500 |
| 2026/05/13 | 3,145 | 3,170 | 3,105 | 3,105 | -10 | -0.3% | 158,400 |
| 2026/05/12 | 3,145 | 3,190 | 3,100 | 3,115 | -50 | -1.6% | 155,800 |
| 2026/05/11 | 3,155 | 3,195 | 3,145 | 3,165 | -10 | -0.3% | 143,600 |
| 2026/05/08 | 3,160 | 3,185 | 3,125 | 3,175 | +30 | +1% | 184,800 |
| 2026/05/07 | 3,150 | 3,185 | 3,145 | 3,145 | -35 | -1.1% | 160,200 |
| 2026/05/01 | 3,135 | 3,200 | 3,130 | 3,180 | +20 | +0.6% | 160,500 |
| 2026/04/30 | 3,160 | 3,205 | 3,150 | 3,160 | -35 | -1.1% | 205,300 |
| 2026/04/28 | 3,130 | 3,195 | 3,130 | 3,195 | +50 | +1.6% | 536,800 |
| 2026/04/27 | 3,140 | 3,160 | 3,120 | 3,145 | -25 | -0.8% | 162,400 |
| 2026/04/24 | 3,180 | 3,195 | 3,150 | 3,170 | +5 | +0.2% | 114,500 |
| 2026/04/23 | 3,130 | 3,170 | 3,130 | 3,165 | +10 | +0.3% | 151,300 |
| 2026/04/22 | 3,240 | 3,240 | 3,140 | 3,155 | -90 | -2.8% | 158,700 |
| 2026/04/21 | 3,290 | 3,310 | 3,245 | 3,245 | -35 | -1.1% | 148,400 |
| 2026/04/20 | 3,315 | 3,315 | 3,260 | 3,280 | -30 | -0.9% | 143,500 |
| 2026/04/17 | 3,275 | 3,325 | 3,275 | 3,310 | +15 | +0.5% | 151,800 |
| 2026/04/16 | 3,285 | 3,310 | 3,270 | 3,295 | +20 | +0.6% | 145,200 |
| 2026/04/15 | 3,275 | 3,290 | 3,250 | 3,275 | +30 | +0.9% | 145,000 |
| 2026/04/14 | 3,270 | 3,310 | 3,240 | 3,245 | -55 | -1.7% | 147,200 |
| 2026/04/13 | 3,280 | 3,310 | 3,270 | 3,300 | +10 | +0.3% | 155,600 |
| 2026/04/10 | 3,315 | 3,345 | 3,280 | 3,290 | -15 | -0.5% | 191,400 |
| 2026/04/09 | 3,330 | 3,375 | 3,300 | 3,305 | -20 | -0.6% | 187,800 |
| 2026/04/08 | 3,345 | 3,350 | 3,310 | 3,325 | +20 | +0.6% | 200,800 |
| 2026/04/07 | 3,310 | 3,335 | 3,285 | 3,305 | +30 | +0.9% | 158,300 |
| 2026/04/06 | 3,300 | 3,310 | 3,275 | 3,275 | -20 | -0.6% | 130,400 |
| 2026/04/03 | 3,270 | 3,305 | 3,255 | 3,295 | +5 | +0.2% | 107,000 |
| 2026/04/02 | 3,305 | 3,325 | 3,285 | 3,290 | -10 | -0.3% | 180,800 |
| 2026/04/01 | 3,270 | 3,300 | 3,265 | 3,300 | +60 | +1.9% | 178,100 |
| 2026/03/31 | 3,235 | 3,265 | 3,220 | 3,240 | +20 | +0.6% | 164,500 |
| 2026/03/30 | 3,155 | 3,235 | 3,130 | 3,220 | -105 | -3.2% | 248,200 |
| 2026/03/27 | 3,350 | 3,360 | 3,325 | 3,325 | -5 | -0.2% | 334,100 |
| 2026/03/26 | 3,345 | 3,350 | 3,305 | 3,330 | +25 | +0.8% | 184,200 |
| 2026/03/25 | 3,320 | 3,345 | 3,305 | 3,305 | +55 | +1.7% | 182,900 |
| 2026/03/24 | 3,225 | 3,265 | 3,225 | 3,250 | +60 | +1.9% | 156,000 |
1～
50
件表示中 / 3957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 | 348,000円 | +4.8% | +6.4% | 2.87% | 8.58倍 | 0.88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 | 253,100円 | +5.4% | +8.9% | 2.29% | 17.08倍 | 1.20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 |
| 伊藤園 | 268,950円 | +0.4% | -11.9% | 1.93% | 28.18倍 | 1.76倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| ニップン | 262,100円 | +2.8% | -15.6% | 2.59% | 10.22倍 | 0.77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 |
| 森永菓 | 245,850円 | +8.6% | -2.0% | 2.85% | 12.51倍 | 1.45倍 |
|
菓子大手。キャンディーや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
市場注目の銘柄
チャート関連のコラム
