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 |
|---|---|---|---|---|---|---|---|
| 2026/06/29 | 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 |
| 2026/06/17 | 1,222.8 | 1,239.3 | 1,162.8 | 1,173.8 | -32.3 | -2.7% | 2,809,200 |
| 2026/06/16 | 1,225 | 1,230 | 1,170.5 | 1,206 | -26.8 | -2.2% | 2,271,600 |
| 2026/06/15 | 1,271.5 | 1,275.8 | 1,231 | 1,232.8 | -40.3 | -3.2% | 2,226,000 |
| 2026/06/12 | 1,292.5 | 1,315.5 | 1,257.8 | 1,273 | -25.5 | -2% | 2,948,800 |
| 2026/06/11 | 1,317.5 | 1,322 | 1,292.3 | 1,298.5 | -18.5 | -1.4% | 2,347,200 |
| 2026/06/10 | 1,328 | 1,347.5 | 1,314.5 | 1,317 | -4.5 | -0.3% | 2,792,400 |
| 2026/06/09 | 1,287.5 | 1,368.3 | 1,273.8 | 1,321.5 | +52.3 | +4.1% | 3,583,600 |
| 2026/06/08 | 1,242.3 | 1,275.8 | 1,224.5 | 1,269.3 | +35 | +2.8% | 2,009,600 |
| 2026/06/05 | 1,220 | 1,255.3 | 1,220 | 1,234.3 | +19.5 | +1.6% | 2,457,200 |
| 2026/06/04 | 1,237.5 | 1,242.3 | 1,207.5 | 1,214.8 | -16.8 | -1.4% | 1,247,200 |
| 2026/06/03 | 1,219.5 | 1,244.5 | 1,199.8 | 1,231.5 | +0.5 | ±0% | 1,526,400 |
| 2026/06/02 | 1,201.3 | 1,238 | 1,182.3 | 1,231 | +18.3 | +1.5% | 2,404,800 |
| 2026/06/01 | 1,216.3 | 1,222.3 | 1,199 | 1,212.8 | -3.8 | -0.3% | 1,818,000 |
| 2026/05/29 | 1,180 | 1,234.8 | 1,177.8 | 1,216.5 | +23.8 | +2% | 2,659,600 |
| 2026/05/28 | 1,229.5 | 1,243.5 | 1,184.8 | 1,192.8 | +10 | +0.8% | 2,735,200 |
| 2026/05/27 | 1,172.5 | 1,195 | 1,170 | 1,182.8 | +17 | +1.5% | 2,070,000 |
| 2026/05/26 | 1,155 | 1,169.8 | 1,131.3 | 1,165.8 | +9 | +0.8% | 1,446,000 |
| 2026/05/25 | 1,189.5 | 1,199.8 | 1,145 | 1,156.8 | -26.3 | -2.2% | 1,886,000 |
| 2026/05/22 | 1,186 | 1,189.5 | 1,167.8 | 1,183 | +12 | +1% | 1,618,800 |
| 2026/05/21 | 1,173.3 | 1,180.5 | 1,161.3 | 1,171 | -4.5 | -0.4% | 1,243,600 |
| 2026/05/20 | 1,205 | 1,216.8 | 1,167.3 | 1,175.5 | -12 | -1% | 1,886,800 |
| 2026/05/19 | 1,151.5 | 1,190.3 | 1,145.8 | 1,187.5 | +49.5 | +4.3% | 2,908,000 |
| 2026/05/18 | 1,130.3 | 1,160 | 1,127.3 | 1,138 | +7.5 | +0.7% | 2,244,000 |
| 2026/05/15 | 1,135 | 1,160.3 | 1,127.5 | 1,130.5 | -37 | -3.2% | 2,906,800 |
| 2026/05/14 | 1,118.5 | 1,169.8 | 1,118 | 1,167.5 | +101.5 | +9.5% | 6,504,000 |
| 2026/05/13 | 1,145 | 1,191.3 | 999.3 | 1,066 | -91.8 | -7.9% | 9,693,200 |
| 2026/05/12 | 1,168.3 | 1,180 | 1,154.3 | 1,157.8 | -6.5 | -0.6% | 1,442,000 |
| 2026/05/11 | 1,171.8 | 1,181.8 | 1,160.8 | 1,164.3 | -13.3 | -1.1% | 1,400,400 |
| 2026/05/08 | 1,176 | 1,192.3 | 1,141.8 | 1,177.5 | +8 | +0.7% | 2,101,200 |
| 2026/05/07 | 1,172.3 | 1,184.8 | 1,160.5 | 1,169.5 | -15.3 | -1.3% | 1,787,600 |
| 2026/05/01 | 1,178.8 | 1,193.8 | 1,170.8 | 1,184.8 | -1.8 | -0.1% | 1,279,600 |
| 2026/04/30 | 1,191.5 | 1,202.8 | 1,180.3 | 1,186.5 | -7.8 | -0.6% | 1,436,400 |
| 2026/04/28 | 1,206 | 1,214.3 | 1,186.8 | 1,194.3 | -12.8 | -1.1% | 2,306,400 |
| 2026/04/27 | 1,224 | 1,229.8 | 1,202.5 | 1,207 | -23 | -1.9% | 1,096,800 |
| 2026/04/24 | 1,235 | 1,241.8 | 1,210.3 | 1,230 | +29.5 | +2.5% | 1,801,600 |
| 2026/04/23 | 1,186.3 | 1,210.5 | 1,182.8 | 1,200.5 | +16.8 | +1.4% | 2,113,600 |
| 2026/04/22 | 1,210 | 1,225 | 1,182.5 | 1,183.8 | -28.5 | -2.4% | 1,166,000 |
| 2026/04/21 | 1,216.5 | 1,236.3 | 1,212.3 | 1,212.3 | -4 | -0.3% | 1,299,200 |
| 2026/04/20 | 1,230.3 | 1,231.5 | 1,215.3 | 1,216.3 | -17.3 | -1.4% | 1,093,600 |
| 2026/04/17 | 1,235.5 | 1,248.5 | 1,233.5 | 1,233.5 | +3 | +0.2% | 1,168,400 |
| 2026/04/16 | 1,225 | 1,236.5 | 1,211.8 | 1,230.5 | +7.8 | +0.6% | 995,600 |
| 2026/04/15 | 1,220 | 1,234.5 | 1,217.8 | 1,222.8 | +3 | +0.2% | 1,130,400 |
1～
50
件表示中 / 3973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 | 125,650円 | +1.5% | -11.9% | 1.99% | 20.28倍 | 1.48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 |
| ニチレイ | 217,550円 | -14.9% | - | 3.06% | 21.64倍 | 1.90倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 宝ＨＤ | 226,100円 | +6.5% | +0.8% | 1.37% | 36.37倍 | 1.67倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| カルビー | 296,150円 | +8.8% | -1.4% | 2.33% | 20.69倍 | 1.71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 |
| 寿スピリッツ | 247,500円 | +7.3% | +10.0% | 1.41% | 27.68倍 | 7.97倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
