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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 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 |
| 2023/06/07 | 1,920 | 1,930 | 1,900 | 1,907 | -12 | -0.6% | 170,900 |
| 2023/06/06 | 1,900 | 1,923 | 1,891 | 1,919 | +22 | +1.2% | 149,200 |
| 2023/06/05 | 1,940 | 1,940 | 1,889 | 1,897 | -4 | -0.2% | 156,400 |
| 2023/06/02 | 1,899 | 1,928 | 1,889 | 1,901 | ±0 | ±0% | 177,600 |
| 2023/06/01 | 1,863 | 1,907 | 1,863 | 1,901 | +41 | +2.2% | 201,000 |
| 2023/05/31 | 1,870 | 1,885 | 1,860 | 1,860 | -40 | -2.1% | 181,400 |
501～
550
件表示中 / 3770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 | 291,500円 | +3.9% | +1.7% | 3.43% | 6.08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 |
| カゴメ | 290,200円 | -2.2% | -37.6% | 1.65% | 18.84倍 | 1.54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 | 267,000円 | +4.8% | -2.7% | 2.43% | 12.60倍 | 1.71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 | 627,000円 | +2.6% | +7.5% | 2.07% | 22.95倍 | 1.57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 | 226,300円 | +3.2% | +0.4% | 2.92% | 9.43倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
