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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2026/01/05 | 3,205 | 3,265 | 3,200 | 3,250 | +15 | +0.5% | 110,400 |
| 2025/12/30 | 3,240 | 3,250 | 3,220 | 3,235 | +5 | +0.2% | 90,700 |
| 2025/12/29 | 3,225 | 3,255 | 3,205 | 3,230 | -25 | -0.8% | 109,700 |
| 2025/12/26 | 3,215 | 3,255 | 3,215 | 3,255 | +40 | +1.2% | 90,300 |
| 2025/12/25 | 3,250 | 3,250 | 3,205 | 3,215 | -20 | -0.6% | 44,100 |
| 2025/12/24 | 3,260 | 3,260 | 3,235 | 3,235 | -10 | -0.3% | 63,100 |
| 2025/12/23 | 3,235 | 3,260 | 3,210 | 3,245 | +40 | +1.2% | 119,000 |
| 2025/12/22 | 3,270 | 3,280 | 3,195 | 3,205 | -55 | -1.7% | 160,500 |
| 2025/12/19 | 3,225 | 3,285 | 3,225 | 3,260 | -15 | -0.5% | 210,600 |
| 2025/12/18 | 3,195 | 3,290 | 3,185 | 3,275 | +100 | +3.1% | 275,300 |
| 2025/12/17 | 3,170 | 3,195 | 3,140 | 3,175 | +75 | +2.4% | 274,000 |
| 2025/12/16 | 3,125 | 3,145 | 3,100 | 3,100 | -20 | -0.6% | 159,600 |
| 2025/12/15 | 3,095 | 3,120 | 3,075 | 3,120 | +50 | +1.6% | 121,000 |
| 2025/12/12 | 3,080 | 3,085 | 3,055 | 3,070 | +30 | +1% | 111,200 |
| 2025/12/11 | 3,130 | 3,130 | 3,030 | 3,040 | -65 | -2.1% | 114,000 |
| 2025/12/10 | 3,090 | 3,120 | 3,080 | 3,105 | -5 | -0.2% | 139,200 |
| 2025/12/09 | 3,060 | 3,125 | 3,055 | 3,110 | +45 | +1.5% | 182,700 |
| 2025/12/08 | 3,005 | 3,065 | 3,005 | 3,065 | +69 | +2.3% | 119,000 |
| 2025/12/05 | 2,996 | 3,010 | 2,966 | 2,996 | -14 | -0.5% | 135,900 |
| 2025/12/04 | 3,010 | 3,020 | 2,996 | 3,010 | -5 | -0.2% | 96,800 |
| 2025/12/03 | 3,025 | 3,035 | 2,991 | 3,015 | -35 | -1.1% | 115,900 |
| 2025/12/02 | 3,045 | 3,060 | 3,025 | 3,050 | +5 | +0.2% | 110,200 |
| 2025/12/01 | 3,055 | 3,080 | 3,025 | 3,045 | -15 | -0.5% | 132,800 |
| 2025/11/28 | 3,045 | 3,095 | 3,045 | 3,060 | +15 | +0.5% | 166,000 |
| 2025/11/27 | 3,070 | 3,085 | 3,035 | 3,045 | -35 | -1.1% | 103,400 |
| 2025/11/26 | 3,000 | 3,080 | 2,999 | 3,080 | +70 | +2.3% | 159,100 |
| 2025/11/25 | 3,030 | 3,035 | 3,010 | 3,010 | -25 | -0.8% | 92,000 |
| 2025/11/21 | 2,994 | 3,050 | 2,988 | 3,035 | +81 | +2.7% | 203,200 |
| 2025/11/20 | 2,977 | 2,985 | 2,952 | 2,954 | -23 | -0.8% | 194,800 |
| 2025/11/19 | 2,986 | 3,000 | 2,965 | 2,977 | -11 | -0.4% | 232,800 |
| 2025/11/18 | 2,967 | 2,994 | 2,960 | 2,988 | -5 | -0.2% | 231,700 |
151～
200
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
