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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 3,610 | 3,635 | 3,580 | 3,600 | -35 | -1% | 218,300 |
| 2026/06/30 | 3,665 | 3,690 | 3,610 | 3,635 | -35 | -1% | 232,800 |
| 2026/06/29 | 3,655 | 3,700 | 3,630 | 3,670 | -15 | -0.4% | 292,900 |
| 2026/06/26 | 3,670 | 3,710 | 3,665 | 3,685 | +50 | +1.4% | 349,000 |
| 2026/06/25 | 3,720 | 3,725 | 3,635 | 3,635 | -65 | -1.8% | 353,100 |
| 2026/06/24 | 3,720 | 3,725 | 3,675 | 3,700 | -5 | -0.1% | 233,300 |
| 2026/06/23 | 3,640 | 3,745 | 3,640 | 3,705 | +50 | +1.4% | 215,700 |
| 2026/06/22 | 3,655 | 3,685 | 3,630 | 3,655 | +5 | +0.1% | 172,700 |
| 2026/06/19 | 3,705 | 3,740 | 3,650 | 3,650 | -35 | -0.9% | 460,300 |
| 2026/06/18 | 3,525 | 3,735 | 3,525 | 3,685 | +160 | +4.5% | 539,200 |
| 2026/06/17 | 3,570 | 3,600 | 3,525 | 3,525 | -30 | -0.8% | 187,300 |
| 2026/06/16 | 3,570 | 3,575 | 3,515 | 3,555 | -20 | -0.6% | 194,500 |
| 2026/06/15 | 3,635 | 3,650 | 3,570 | 3,575 | -40 | -1.1% | 217,400 |
| 2026/06/12 | 3,645 | 3,705 | 3,600 | 3,615 | -40 | -1.1% | 244,900 |
| 2026/06/11 | 3,795 | 3,800 | 3,655 | 3,655 | -100 | -2.7% | 299,600 |
| 2026/06/10 | 3,680 | 3,825 | 3,660 | 3,755 | +105 | +2.9% | 423,200 |
| 2026/06/09 | 3,570 | 3,810 | 3,540 | 3,650 | +150 | +4.3% | 647,500 |
| 2026/06/08 | 3,490 | 3,545 | 3,475 | 3,500 | +20 | +0.6% | 166,200 |
| 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 |
51～
100
件表示中 / 4025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 | 370,000円 | +4.8% | +6.4% | 2.70% | 8.99倍 | 0.93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 | 297,000円 | +2.8% | -15.6% | 2.29% | 11.58倍 | 0.87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 | 275,700円 | +5.4% | -7.7% | 2.10% | 23.75倍 | 1.29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 | 244,200円 | +8.6% | -2.0% | 2.87% | 12.43倍 | 1.44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 | 745,000円 | +4.3% | +1.6% | 0.81% | 22.24倍 | 1.91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
