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 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 3,265 | 3,275 | 3,215 | 3,215 | -80 | -2.4% | 251,900 |
| 2026/03/18 | 3,230 | 3,305 | 3,225 | 3,295 | +65 | +2% | 152,900 |
| 2026/03/17 | 3,200 | 3,260 | 3,200 | 3,230 | ±0 | ±0% | 160,000 |
| 2026/03/16 | 3,245 | 3,270 | 3,205 | 3,230 | -10 | -0.3% | 167,000 |
| 2026/03/13 | 3,235 | 3,280 | 3,235 | 3,240 | +5 | +0.2% | 187,100 |
| 2026/03/12 | 3,290 | 3,305 | 3,215 | 3,235 | -60 | -1.8% | 221,600 |
| 2026/03/11 | 3,335 | 3,360 | 3,295 | 3,295 | +10 | +0.3% | 176,900 |
| 2026/03/10 | 3,300 | 3,345 | 3,280 | 3,285 | ±0 | ±0% | 154,600 |
| 2026/03/09 | 3,205 | 3,305 | 3,190 | 3,285 | -30 | -0.9% | 197,400 |
| 2026/03/06 | 3,330 | 3,330 | 3,280 | 3,315 | -20 | -0.6% | 132,900 |
| 2026/03/05 | 3,365 | 3,410 | 3,330 | 3,335 | -30 | -0.9% | 173,700 |
| 2026/03/04 | 3,320 | 3,375 | 3,310 | 3,365 | +5 | +0.1% | 438,600 |
| 2026/03/03 | 3,445 | 3,445 | 3,355 | 3,360 | -100 | -2.9% | 410,900 |
| 2026/03/02 | 3,450 | 3,520 | 3,440 | 3,460 | -40 | -1.1% | 317,500 |
| 2026/02/27 | 3,430 | 3,520 | 3,420 | 3,500 | +80 | +2.3% | 241,100 |
| 2026/02/26 | 3,440 | 3,475 | 3,415 | 3,420 | -20 | -0.6% | 209,600 |
| 2026/02/25 | 3,550 | 3,550 | 3,435 | 3,440 | -80 | -2.3% | 232,700 |
| 2026/02/24 | 3,500 | 3,545 | 3,440 | 3,520 | +45 | +1.3% | 171,300 |
| 2026/02/20 | 3,500 | 3,500 | 3,450 | 3,475 | ±0 | ±0% | 143,800 |
| 2026/02/19 | 3,470 | 3,490 | 3,445 | 3,475 | -10 | -0.3% | 164,800 |
| 2026/02/18 | 3,455 | 3,500 | 3,450 | 3,485 | +25 | +0.7% | 151,900 |
| 2026/02/17 | 3,510 | 3,520 | 3,460 | 3,460 | -50 | -1.4% | 128,100 |
| 2026/02/16 | 3,465 | 3,560 | 3,435 | 3,510 | +50 | +1.4% | 281,200 |
| 2026/02/13 | 3,600 | 3,600 | 3,335 | 3,460 | -120 | -3.4% | 594,700 |
| 2026/02/12 | 3,530 | 3,590 | 3,510 | 3,580 | +80 | +2.3% | 225,300 |
| 2026/02/10 | 3,475 | 3,525 | 3,450 | 3,500 | +25 | +0.7% | 209,600 |
| 2026/02/09 | 3,490 | 3,490 | 3,425 | 3,475 | +5 | +0.1% | 417,400 |
| 2026/02/06 | 3,465 | 3,475 | 3,435 | 3,470 | +20 | +0.6% | 261,500 |
| 2026/02/05 | 3,490 | 3,490 | 3,435 | 3,450 | -10 | -0.3% | 208,300 |
| 2026/02/04 | 3,420 | 3,470 | 3,410 | 3,460 | +40 | +1.2% | 163,600 |
| 2026/02/03 | 3,400 | 3,425 | 3,385 | 3,420 | +30 | +0.9% | 150,200 |
| 2026/02/02 | 3,415 | 3,430 | 3,380 | 3,390 | +35 | +1% | 138,800 |
| 2026/01/30 | 3,370 | 3,375 | 3,335 | 3,355 | +10 | +0.3% | 126,200 |
| 2026/01/29 | 3,340 | 3,345 | 3,310 | 3,345 | -25 | -0.7% | 132,600 |
| 2026/01/28 | 3,405 | 3,405 | 3,335 | 3,370 | -50 | -1.5% | 178,300 |
| 2026/01/27 | 3,410 | 3,420 | 3,385 | 3,420 | -10 | -0.3% | 110,500 |
| 2026/01/26 | 3,420 | 3,455 | 3,410 | 3,430 | -20 | -0.6% | 127,400 |
| 2026/01/23 | 3,475 | 3,500 | 3,445 | 3,450 | -40 | -1.1% | 117,500 |
| 2026/01/22 | 3,450 | 3,500 | 3,435 | 3,490 | +15 | +0.4% | 159,600 |
| 2026/01/21 | 3,480 | 3,555 | 3,465 | 3,475 | -10 | -0.3% | 257,700 |
| 2026/01/20 | 3,450 | 3,515 | 3,450 | 3,485 | +35 | +1% | 262,100 |
| 2026/01/19 | 3,375 | 3,500 | 3,375 | 3,450 | +105 | +3.1% | 500,100 |
| 2026/01/16 | 3,310 | 3,355 | 3,305 | 3,345 | +20 | +0.6% | 184,100 |
| 2026/01/15 | 3,330 | 3,350 | 3,310 | 3,325 | -15 | -0.4% | 219,900 |
| 2026/01/14 | 3,315 | 3,345 | 3,285 | 3,340 | -5 | -0.1% | 256,000 |
| 2026/01/13 | 3,345 | 3,360 | 3,305 | 3,345 | +5 | +0.1% | 185,000 |
| 2026/01/09 | 3,315 | 3,355 | 3,315 | 3,340 | +35 | +1.1% | 167,900 |
| 2026/01/08 | 3,310 | 3,330 | 3,295 | 3,305 | +25 | +0.8% | 130,500 |
| 2026/01/07 | 3,250 | 3,310 | 3,250 | 3,280 | -20 | -0.6% | 112,700 |
| 2026/01/06 | 3,230 | 3,300 | 3,230 | 3,300 | +50 | +1.5% | 122,500 |
1～
50
件表示中 / 3906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 | 321,500円 | -0.1% | +1.7% | 3.11% | 6.49倍 | 0.85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 |
| ニップン | 272,400円 | +3.2% | +0.4% | 2.42% | 11.19倍 | 0.85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 | 266,900円 | +3.1% | +0.9% | 2.44% | 12.32倍 | 1.72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 |
| 日清オイリオ | 576,000円 | +1.7% | -22.6% | 3.13% | 7.49倍 | 0.88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 |
| アリアケ | 562,000円 | +2.6% | +7.5% | 3.20% | 20.57倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
