森永乳業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 1,155 | 1,165 | 1,149 | 1,149.5 | -9 | -0.8% | 1,691,200 |
| 2026/08/27 | 1,175 | 1,176.5 | 1,151 | 1,158.5 | -17.5 | -1.5% | 1,628,800 |
| 2026/08/26 | 1,182 | 1,194.5 | 1,176 | 1,176 | -9.5 | -0.8% | 1,129,200 |
| 2026/08/25 | 1,180 | 1,196 | 1,179 | 1,185.5 | +8.5 | +0.7% | 1,347,200 |
| 2026/08/24 | 1,181 | 1,183.5 | 1,167 | 1,177 | +1 | +0.1% | 1,301,400 |
| 2026/08/21 | 1,180.5 | 1,188 | 1,170 | 1,176 | -8 | -0.7% | 1,432,000 |
| 2026/08/20 | 1,200 | 1,203 | 1,177 | 1,184 | -7.5 | -0.6% | 1,463,500 |
| 2026/08/19 | 1,180 | 1,212.5 | 1,180 | 1,191.5 | +7.5 | +0.6% | 1,347,300 |
| 2026/08/18 | 1,188 | 1,195.5 | 1,171 | 1,184 | -8 | -0.7% | 1,313,100 |
| 2026/08/17 | 1,199 | 1,201.5 | 1,176.5 | 1,192 | +3.5 | +0.3% | 1,764,600 |
| 2026/08/14 | 1,181.5 | 1,201 | 1,176.5 | 1,188.5 | -4 | -0.3% | 1,465,700 |
| 2026/08/13 | 1,225 | 1,237 | 1,177 | 1,192.5 | -19.5 | -1.6% | 2,287,600 |
| 2026/08/12 | 1,221 | 1,222 | 1,189 | 1,212 | +17 | +1.4% | 1,924,500 |
| 2026/08/10 | 1,170 | 1,210 | 1,153 | 1,195 | -47 | -3.8% | 3,319,800 |
| 2026/08/07 | 1,205 | 1,256 | 1,193.5 | 1,242 | +10 | +0.8% | 2,202,200 |
| 2026/08/06 | 1,174.5 | 1,238 | 1,171 | 1,232 | +66 | +5.7% | 2,463,700 |
| 2026/08/05 | 1,169 | 1,193 | 1,158 | 1,166 | +3.5 | +0.3% | 1,722,100 |
| 2026/08/04 | 1,178 | 1,185.5 | 1,161.5 | 1,162.5 | -15 | -1.3% | 1,568,200 |
| 2026/08/03 | 1,192.5 | 1,199.5 | 1,164.5 | 1,177.5 | -13.5 | -1.1% | 1,562,700 |
| 2026/07/31 | 1,232 | 1,241.5 | 1,190.5 | 1,191 | -70 | -5.6% | 1,774,000 |
| 2026/07/30 | 1,275.5 | 1,299.5 | 1,251 | 1,261 | -44.5 | -3.4% | 1,596,400 |
| 2026/07/29 | 1,261 | 1,317 | 1,258 | 1,305.5 | +35.5 | +2.8% | 1,969,900 |
| 2026/07/28 | 1,270 | 1,279 | 1,259.5 | 1,270 | +1 | +0.1% | 1,064,000 |
| 2026/07/27 | 1,266 | 1,284 | 1,261.5 | 1,269 | +10.5 | +0.8% | 1,800,300 |
| 2026/07/24 | 1,224.5 | 1,273 | 1,215 | 1,258.5 | +14 | +1.1% | 2,316,500 |
| 2026/07/23 | 1,200 | 1,252.5 | 1,197 | 1,244.5 | +40.5 | +3.4% | 2,764,500 |
| 2026/07/22 | 1,171 | 1,208.5 | 1,167 | 1,204 | +10 | +0.8% | 1,944,400 |
| 2026/07/21 | 1,216.5 | 1,229 | 1,192.5 | 1,194 | -3.5 | -0.3% | 1,570,500 |
| 2026/07/17 | 1,197 | 1,218 | 1,190 | 1,197.5 | -5 | -0.4% | 2,151,600 |
| 2026/07/16 | 1,215 | 1,227 | 1,202 | 1,202.5 | -15.5 | -1.3% | 1,235,600 |
| 2026/07/15 | 1,240.5 | 1,240.5 | 1,209 | 1,218 | -11.5 | -0.9% | 1,943,700 |
| 2026/07/14 | 1,214 | 1,247 | 1,212 | 1,229.5 | -4 | -0.3% | 1,992,900 |
| 2026/07/13 | 1,275 | 1,275 | 1,220.5 | 1,233.5 | -24.5 | -1.9% | 2,661,900 |
| 2026/07/10 | 1,283.5 | 1,293.5 | 1,252.5 | 1,258 | -28.5 | -2.2% | 2,220,800 |
| 2026/07/09 | 1,303.5 | 1,314.5 | 1,286 | 1,286.5 | -24.5 | -1.9% | 1,365,000 |
| 2026/07/08 | 1,311.5 | 1,328 | 1,300.5 | 1,311 | +3 | +0.2% | 1,645,500 |
| 2026/07/07 | 1,299.5 | 1,330 | 1,290 | 1,308 | +9.5 | +0.7% | 2,098,400 |
| 2026/07/06 | 1,300.5 | 1,312 | 1,278.5 | 1,298.5 | -2 | -0.2% | 1,961,500 |
| 2026/07/03 | 1,331 | 1,337.5 | 1,295 | 1,300.5 | -16 | -1.2% | 2,102,600 |
| 2026/07/02 | 1,338.5 | 1,351 | 1,316.5 | 1,316.5 | +38 | +3% | 2,405,000 |
| 2026/07/01 | 1,267.5 | 1,294.5 | 1,243 | 1,278.5 | +11 | +0.9% | 2,069,700 |
| 2026/06/30 | 1,257 | 1,299 | 1,234 | 1,267.5 | +11 | +0.9% | 2,247,100 |
| 2026/06/29 | 1,246 | 1,266.5 | 1,220 | 1,256.5 | +17.8 | +1.4% | 1,407,400 |
| 2026/06/26 | 1,239.3 | 1,245.5 | 1,221 | 1,238.8 | +17 | +1.4% | 1,661,600 |
| 2026/06/25 | 1,272.5 | 1,272.5 | 1,221.8 | 1,221.8 | -33.3 | -2.6% | 2,540,800 |
| 2026/06/24 | 1,224.5 | 1,278.8 | 1,215 | 1,255 | +30.5 | +2.5% | 3,069,200 |
| 2026/06/23 | 1,202 | 1,240.8 | 1,193.3 | 1,224.5 | +23 | +1.9% | 1,925,200 |
| 2026/06/22 | 1,167.5 | 1,208 | 1,162.8 | 1,201.5 | +28.8 | +2.5% | 2,042,800 |
| 2026/06/19 | 1,206.3 | 1,211.5 | 1,157.5 | 1,172.8 | -24 | -2% | 2,185,600 |
| 2026/06/18 | 1,174.3 | 1,209.8 | 1,160 | 1,196.8 | +23 | +2% | 2,743,200 |
1～
50
件表示中 / 4015件
類似銘柄と比較する
現在ご覧いただいている「森永乳」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 |
|---|---|---|---|---|---|---|---|---|
| 森永乳 | 114,950円 | +1.5% | -5.7% | 2.17% | 17.67倍 | 1.35倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| カルビー | 306,700円 | +8.8% | -1.4% | 2.25% | 21.44倍 | 1.77倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 不二製油 | 459,600円 | -2.4% | +60.1% | 1.35% | 20.27倍 | 1.65倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年米国の業務用チョコ大手・ブラマー社買収 |
| グリコ | 520,700円 | +7.9% | +20.2% | 1.82% | 34.97倍 | 1.16倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| ハウス食Ｇ | 373,900円 | +1.7% | -4.2% | 2.67% | 19.62倍 | 1.14倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は、柱の米国豆腐事業を再建中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
