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 |
|---|---|---|---|---|---|---|---|
| 2026/09/14 | 3,765 | 3,785 | 3,725 | 3,770 | +70 | +1.9% | 160,200 |
| 2026/09/11 | 3,655 | 3,720 | 3,640 | 3,700 | ±0 | ±0% | 128,300 |
| 2026/09/10 | 3,695 | 3,710 | 3,665 | 3,700 | -15 | -0.4% | 125,500 |
| 2026/09/09 | 3,770 | 3,785 | 3,695 | 3,715 | -50 | -1.3% | 111,600 |
| 2026/09/08 | 3,740 | 3,795 | 3,715 | 3,765 | +15 | +0.4% | 111,300 |
| 2026/09/07 | 3,745 | 3,795 | 3,715 | 3,750 | -10 | -0.3% | 138,200 |
| 2026/09/04 | 3,820 | 3,820 | 3,740 | 3,760 | -40 | -1.1% | 135,200 |
| 2026/09/03 | 3,805 | 3,830 | 3,785 | 3,800 | -15 | -0.4% | 116,100 |
| 2026/09/02 | 3,805 | 3,855 | 3,795 | 3,815 | +30 | +0.8% | 248,600 |
| 2026/09/01 | 3,765 | 3,820 | 3,765 | 3,785 | +55 | +1.5% | 140,600 |
| 2026/08/31 | 3,740 | 3,770 | 3,725 | 3,730 | -5 | -0.1% | 248,700 |
| 2026/08/28 | 3,690 | 3,745 | 3,685 | 3,735 | +5 | +0.1% | 122,300 |
| 2026/08/27 | 3,730 | 3,770 | 3,705 | 3,730 | +5 | +0.1% | 130,500 |
| 2026/08/26 | 3,705 | 3,750 | 3,705 | 3,725 | +20 | +0.5% | 120,000 |
| 2026/08/25 | 3,725 | 3,740 | 3,690 | 3,705 | +20 | +0.5% | 118,000 |
| 2026/08/24 | 3,670 | 3,710 | 3,655 | 3,685 | +15 | +0.4% | 108,600 |
| 2026/08/21 | 3,665 | 3,680 | 3,645 | 3,670 | +20 | +0.5% | 96,600 |
| 2026/08/20 | 3,720 | 3,735 | 3,640 | 3,650 | -25 | -0.7% | 144,900 |
| 2026/08/19 | 3,700 | 3,725 | 3,645 | 3,675 | +5 | +0.1% | 135,200 |
| 2026/08/18 | 3,670 | 3,705 | 3,605 | 3,670 | -10 | -0.3% | 153,900 |
| 2026/08/17 | 3,700 | 3,710 | 3,660 | 3,680 | +15 | +0.4% | 138,800 |
| 2026/08/14 | 3,625 | 3,685 | 3,610 | 3,665 | +45 | +1.2% | 240,800 |
| 2026/08/13 | 3,630 | 3,645 | 3,585 | 3,620 | +15 | +0.4% | 243,000 |
| 2026/08/12 | 3,605 | 3,615 | 3,545 | 3,605 | +40 | +1.1% | 312,600 |
| 2026/08/10 | 3,590 | 3,635 | 3,550 | 3,565 | -90 | -2.5% | 200,700 |
| 2026/08/07 | 3,670 | 3,875 | 3,590 | 3,655 | -30 | -0.8% | 439,400 |
| 2026/08/06 | 3,570 | 3,690 | 3,560 | 3,685 | +115 | +3.2% | 262,000 |
| 2026/08/05 | 3,565 | 3,590 | 3,520 | 3,570 | -15 | -0.4% | 287,600 |
| 2026/08/04 | 3,655 | 3,655 | 3,570 | 3,585 | -95 | -2.6% | 143,700 |
| 2026/08/03 | 3,765 | 3,830 | 3,625 | 3,680 | -85 | -2.3% | 203,800 |
| 2026/07/31 | 3,850 | 3,880 | 3,755 | 3,765 | -170 | -4.3% | 211,500 |
| 2026/07/30 | 3,990 | 4,000 | 3,910 | 3,935 | -70 | -1.7% | 223,800 |
| 2026/07/29 | 3,895 | 4,040 | 3,855 | 4,005 | +130 | +3.4% | 233,600 |
| 2026/07/28 | 3,830 | 3,890 | 3,800 | 3,875 | +80 | +2.1% | 180,700 |
| 2026/07/27 | 3,800 | 3,840 | 3,780 | 3,795 | ±0 | ±0% | 164,500 |
| 2026/07/24 | 3,705 | 3,795 | 3,680 | 3,795 | +85 | +2.3% | 157,200 |
| 2026/07/23 | 3,710 | 3,725 | 3,685 | 3,710 | -5 | -0.1% | 97,600 |
| 2026/07/22 | 3,700 | 3,730 | 3,670 | 3,715 | +5 | +0.1% | 128,600 |
| 2026/07/21 | 3,725 | 3,760 | 3,690 | 3,710 | +30 | +0.8% | 189,400 |
| 2026/07/17 | 3,700 | 3,730 | 3,655 | 3,680 | +15 | +0.4% | 205,700 |
| 2026/07/16 | 3,685 | 3,710 | 3,645 | 3,665 | -20 | -0.5% | 179,100 |
| 2026/07/15 | 3,710 | 3,730 | 3,660 | 3,685 | -15 | -0.4% | 133,800 |
| 2026/07/14 | 3,730 | 3,755 | 3,685 | 3,700 | +20 | +0.5% | 127,400 |
| 2026/07/13 | 3,735 | 3,745 | 3,675 | 3,680 | +15 | +0.4% | 166,400 |
| 2026/07/10 | 3,720 | 3,725 | 3,635 | 3,665 | -55 | -1.5% | 280,300 |
| 2026/07/09 | 3,800 | 3,805 | 3,720 | 3,720 | -35 | -0.9% | 236,400 |
| 2026/07/08 | 3,715 | 3,760 | 3,685 | 3,755 | +70 | +1.9% | 285,100 |
| 2026/07/07 | 3,675 | 3,710 | 3,665 | 3,685 | ±0 | ±0% | 146,100 |
| 2026/07/06 | 3,650 | 3,685 | 3,635 | 3,685 | +45 | +1.2% | 145,100 |
| 2026/07/03 | 3,690 | 3,725 | 3,635 | 3,640 | -30 | -0.8% | 162,700 |
1～
50
件表示中 / 4026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 | 377,000円 | +4.8% | +6.4% | 2.65% | 9.16倍 | 0.94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 | 301,000円 | +2.8% | -15.6% | 2.26% | 11.74倍 | 0.88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 |
| カゴメ | 276,300円 | +5.4% | -7.7% | 2.10% | 23.80倍 | 1.30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 |
| 森永菓 | 248,600円 | +8.6% | -2.0% | 2.82% | 12.65倍 | 1.47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 |
| エスビー | 756,000円 | +4.3% | +1.6% | 0.79% | 22.57倍 | 1.94倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
