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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 2,531 | 2,539 | 2,510 | 2,522 | -18 | -0.7% | 142,900 |
| 2024/06/03 | 2,554 | 2,564 | 2,540 | 2,540 | -1 | ±0% | 100,100 |
| 2024/05/31 | 2,521 | 2,548 | 2,512 | 2,541 | +23 | +0.9% | 176,400 |
| 2024/05/30 | 2,479 | 2,519 | 2,477 | 2,518 | +21 | +0.8% | 119,400 |
| 2024/05/29 | 2,514 | 2,539 | 2,491 | 2,497 | -20 | -0.8% | 153,200 |
| 2024/05/28 | 2,595 | 2,595 | 2,510 | 2,517 | -82 | -3.2% | 172,800 |
| 2024/05/27 | 2,573 | 2,599 | 2,544 | 2,599 | +37 | +1.4% | 173,900 |
| 2024/05/24 | 2,550 | 2,576 | 2,550 | 2,562 | -12 | -0.5% | 138,000 |
| 2024/05/23 | 2,559 | 2,584 | 2,532 | 2,574 | +15 | +0.6% | 147,700 |
| 2024/05/22 | 2,549 | 2,602 | 2,541 | 2,559 | +24 | +0.9% | 240,600 |
| 2024/05/21 | 2,503 | 2,589 | 2,502 | 2,535 | +49 | +2% | 340,000 |
| 2024/05/20 | 2,488 | 2,513 | 2,482 | 2,486 | +7 | +0.3% | 194,100 |
| 2024/05/17 | 2,482 | 2,510 | 2,479 | 2,479 | -20 | -0.8% | 179,000 |
| 2024/05/16 | 2,502 | 2,517 | 2,477 | 2,499 | -10 | -0.4% | 160,900 |
| 2024/05/15 | 2,480 | 2,569 | 2,441 | 2,509 | -44 | -1.7% | 447,900 |
| 2024/05/14 | 2,555 | 2,661 | 2,451 | 2,553 | -32 | -1.2% | 1,597,200 |
| 2024/05/13 | 2,582 | 2,601 | 2,541 | 2,585 | -12 | -0.5% | 167,200 |
| 2024/05/10 | 2,600 | 2,609 | 2,575 | 2,597 | +17 | +0.7% | 169,300 |
| 2024/05/09 | 2,581 | 2,604 | 2,556 | 2,580 | +11 | +0.4% | 126,900 |
| 2024/05/08 | 2,561 | 2,592 | 2,550 | 2,569 | +17 | +0.7% | 198,200 |
| 2024/05/07 | 2,535 | 2,562 | 2,513 | 2,552 | -2 | -0.1% | 131,300 |
| 2024/05/02 | 2,566 | 2,580 | 2,554 | 2,554 | -20 | -0.8% | 97,700 |
| 2024/05/01 | 2,553 | 2,583 | 2,542 | 2,574 | +28 | +1.1% | 175,300 |
| 2024/04/30 | 2,530 | 2,552 | 2,514 | 2,546 | +27 | +1.1% | 186,900 |
| 2024/04/26 | 2,519 | 2,526 | 2,485 | 2,519 | -17 | -0.7% | 229,200 |
| 2024/04/25 | 2,552 | 2,560 | 2,533 | 2,536 | -31 | -1.2% | 191,100 |
| 2024/04/24 | 2,605 | 2,609 | 2,565 | 2,567 | -60 | -2.3% | 174,400 |
| 2024/04/23 | 2,584 | 2,629 | 2,575 | 2,627 | +15 | +0.6% | 167,800 |
| 2024/04/22 | 2,578 | 2,615 | 2,578 | 2,612 | +62 | +2.4% | 116,500 |
| 2024/04/19 | 2,580 | 2,583 | 2,524 | 2,550 | -4 | -0.2% | 137,700 |
| 2024/04/18 | 2,530 | 2,570 | 2,526 | 2,554 | -1 | ±0% | 146,400 |
| 2024/04/17 | 2,572 | 2,575 | 2,533 | 2,555 | -22 | -0.9% | 133,000 |
| 2024/04/16 | 2,635 | 2,635 | 2,574 | 2,577 | -73 | -2.8% | 184,900 |
| 2024/04/15 | 2,641 | 2,660 | 2,624 | 2,650 | +9 | +0.3% | 86,900 |
| 2024/04/12 | 2,653 | 2,653 | 2,627 | 2,641 | -12 | -0.5% | 157,800 |
| 2024/04/11 | 2,666 | 2,668 | 2,643 | 2,653 | -32 | -1.2% | 151,500 |
| 2024/04/10 | 2,665 | 2,693 | 2,652 | 2,685 | +25 | +0.9% | 96,300 |
| 2024/04/09 | 2,687 | 2,703 | 2,654 | 2,660 | -53 | -2% | 206,000 |
| 2024/04/08 | 2,649 | 2,714 | 2,632 | 2,713 | +68 | +2.6% | 221,300 |
| 2024/04/05 | 2,631 | 2,650 | 2,599 | 2,645 | +10 | +0.4% | 165,500 |
| 2024/04/04 | 2,656 | 2,661 | 2,631 | 2,635 | -18 | -0.7% | 182,600 |
| 2024/04/03 | 2,607 | 2,667 | 2,604 | 2,653 | +31 | +1.2% | 186,600 |
| 2024/04/02 | 2,669 | 2,669 | 2,607 | 2,622 | -29 | -1.1% | 218,400 |
| 2024/04/01 | 2,720 | 2,730 | 2,648 | 2,651 | -74 | -2.7% | 226,500 |
| 2024/03/29 | 2,668 | 2,733 | 2,659 | 2,725 | +41 | +1.5% | 217,000 |
| 2024/03/28 | 2,698 | 2,704 | 2,646 | 2,684 | -85 | -3.1% | 425,700 |
| 2024/03/27 | 2,760 | 2,797 | 2,734 | 2,769 | +1 | ±0% | 352,200 |
| 2024/03/26 | 2,721 | 2,774 | 2,705 | 2,768 | +50 | +1.8% | 308,100 |
| 2024/03/25 | 2,725 | 2,748 | 2,692 | 2,718 | -8 | -0.3% | 316,500 |
| 2024/03/22 | 2,657 | 2,726 | 2,640 | 2,726 | +69 | +2.6% | 321,400 |
301～
350
件表示中 / 3769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 | 290,400円 | +3.9% | +1.7% | 3.44% | 6.06倍 | 0.74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 | 266,600円 | +4.8% | -2.7% | 2.44% | 12.58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 | 629,000円 | +2.6% | +7.5% | 2.07% | 23.03倍 | 1.58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 | 226,600円 | +3.2% | +0.4% | 2.91% | 9.45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
