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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,660 | 1,671 | 1,658 | 1,668 | ±0 | ±0% | 147,000 |
| 2022/10/07 | 1,670 | 1,677 | 1,663 | 1,668 | -19 | -1.1% | 134,200 |
| 2022/10/06 | 1,688 | 1,698 | 1,684 | 1,687 | -2 | -0.1% | 133,700 |
| 2022/10/05 | 1,713 | 1,714 | 1,687 | 1,689 | -21 | -1.2% | 134,300 |
| 2022/10/04 | 1,678 | 1,714 | 1,674 | 1,710 | +46 | +2.8% | 193,800 |
| 2022/10/03 | 1,697 | 1,697 | 1,658 | 1,664 | -49 | -2.9% | 197,300 |
| 2022/09/30 | 1,718 | 1,725 | 1,706 | 1,713 | -3 | -0.2% | 217,100 |
| 2022/09/29 | 1,688 | 1,720 | 1,678 | 1,716 | +25 | +1.5% | 194,400 |
| 2022/09/28 | 1,670 | 1,692 | 1,670 | 1,691 | +5 | +0.3% | 263,300 |
| 2022/09/27 | 1,670 | 1,697 | 1,670 | 1,686 | +20 | +1.2% | 279,100 |
| 2022/09/26 | 1,661 | 1,677 | 1,652 | 1,666 | +11 | +0.7% | 301,400 |
| 2022/09/22 | 1,660 | 1,667 | 1,655 | 1,655 | -15 | -0.9% | 311,100 |
| 2022/09/21 | 1,660 | 1,684 | 1,659 | 1,670 | -1 | -0.1% | 432,700 |
| 2022/09/20 | 1,680 | 1,681 | 1,662 | 1,671 | +10 | +0.6% | 202,900 |
| 2022/09/16 | 1,640 | 1,664 | 1,640 | 1,661 | -4 | -0.2% | 268,300 |
| 2022/09/15 | 1,660 | 1,666 | 1,645 | 1,665 | -2 | -0.1% | 328,600 |
| 2022/09/14 | 1,677 | 1,677 | 1,663 | 1,667 | -30 | -1.8% | 193,500 |
| 2022/09/13 | 1,693 | 1,702 | 1,685 | 1,697 | +4 | +0.2% | 123,300 |
| 2022/09/12 | 1,695 | 1,695 | 1,685 | 1,693 | +8 | +0.5% | 135,200 |
| 2022/09/09 | 1,668 | 1,688 | 1,668 | 1,685 | +3 | +0.2% | 180,500 |
| 2022/09/08 | 1,665 | 1,688 | 1,665 | 1,682 | +32 | +1.9% | 194,100 |
| 2022/09/07 | 1,675 | 1,685 | 1,650 | 1,650 | -22 | -1.3% | 249,400 |
| 2022/09/06 | 1,684 | 1,692 | 1,665 | 1,672 | -5 | -0.3% | 229,400 |
| 2022/09/05 | 1,685 | 1,692 | 1,672 | 1,677 | -13 | -0.8% | 164,900 |
| 2022/09/02 | 1,705 | 1,710 | 1,690 | 1,690 | -18 | -1.1% | 278,500 |
| 2022/09/01 | 1,711 | 1,725 | 1,706 | 1,708 | -10 | -0.6% | 225,700 |
| 2022/08/31 | 1,721 | 1,724 | 1,712 | 1,718 | -15 | -0.9% | 187,100 |
| 2022/08/30 | 1,739 | 1,742 | 1,727 | 1,733 | +4 | +0.2% | 145,500 |
| 2022/08/29 | 1,695 | 1,737 | 1,695 | 1,729 | -22 | -1.3% | 317,300 |
| 2022/08/26 | 1,772 | 1,773 | 1,750 | 1,751 | -26 | -1.5% | 297,000 |
| 2022/08/25 | 1,782 | 1,787 | 1,776 | 1,777 | -1 | -0.1% | 126,800 |
| 2022/08/24 | 1,778 | 1,786 | 1,767 | 1,778 | ±0 | ±0% | 112,800 |
| 2022/08/23 | 1,787 | 1,791 | 1,774 | 1,778 | -16 | -0.9% | 156,500 |
| 2022/08/22 | 1,780 | 1,799 | 1,770 | 1,794 | +9 | +0.5% | 107,300 |
| 2022/08/19 | 1,804 | 1,804 | 1,785 | 1,785 | -13 | -0.7% | 137,300 |
| 2022/08/18 | 1,814 | 1,817 | 1,785 | 1,798 | -7 | -0.4% | 220,600 |
| 2022/08/17 | 1,800 | 1,814 | 1,795 | 1,805 | +16 | +0.9% | 236,100 |
| 2022/08/16 | 1,790 | 1,798 | 1,781 | 1,789 | ±0 | ±0% | 164,400 |
| 2022/08/15 | 1,774 | 1,792 | 1,774 | 1,789 | +17 | +1% | 110,900 |
| 2022/08/12 | 1,760 | 1,778 | 1,738 | 1,772 | -7 | -0.4% | 501,400 |
| 2022/08/10 | 1,782 | 1,810 | 1,729 | 1,779 | -15 | -0.8% | 645,800 |
| 2022/08/09 | 1,820 | 1,831 | 1,791 | 1,794 | -29 | -1.6% | 244,600 |
| 2022/08/08 | 1,837 | 1,837 | 1,818 | 1,823 | -15 | -0.8% | 94,000 |
| 2022/08/05 | 1,807 | 1,840 | 1,807 | 1,838 | +29 | +1.6% | 184,700 |
| 2022/08/04 | 1,839 | 1,839 | 1,806 | 1,809 | -5 | -0.3% | 187,200 |
| 2022/08/03 | 1,847 | 1,847 | 1,808 | 1,814 | -33 | -1.8% | 186,300 |
| 2022/08/02 | 1,873 | 1,873 | 1,839 | 1,847 | -26 | -1.4% | 112,400 |
| 2022/08/01 | 1,853 | 1,879 | 1,842 | 1,873 | +22 | +1.2% | 141,800 |
| 2022/07/29 | 1,867 | 1,867 | 1,847 | 1,851 | -16 | -0.9% | 155,100 |
| 2022/07/28 | 1,857 | 1,873 | 1,848 | 1,867 | +7 | +0.4% | 173,700 |
651～
700
件表示中 / 3715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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 |
| アリアケ | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05倍 | 1.65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 |
| 森永菓 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 |
| ニップン | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70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 | 469,000円 | +3.6% | +7.8% | 3.84% | 5.53倍 | 0.81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
