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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,580 | 3,601 | 3,536 | 3,548 | -19 | -0.5% | 172,800 |
| 2025/09/16 | 3,528 | 3,575 | 3,511 | 3,567 | +39 | +1.1% | 268,300 |
| 2025/09/12 | 3,580 | 3,580 | 3,507 | 3,528 | -22 | -0.6% | 199,700 |
| 2025/09/11 | 3,548 | 3,560 | 3,510 | 3,550 | +6 | +0.2% | 135,300 |
| 2025/09/10 | 3,537 | 3,558 | 3,529 | 3,544 | +7 | +0.2% | 208,100 |
| 2025/09/09 | 3,580 | 3,609 | 3,531 | 3,537 | -21 | -0.6% | 286,100 |
| 2025/09/08 | 3,565 | 3,589 | 3,546 | 3,558 | -7 | -0.2% | 299,700 |
| 2025/09/05 | 3,540 | 3,570 | 3,508 | 3,565 | +21 | +0.6% | 351,600 |
| 2025/09/04 | 3,455 | 3,562 | 3,425 | 3,544 | +84 | +2.4% | 442,900 |
| 2025/09/03 | 3,445 | 3,469 | 3,427 | 3,460 | +9 | +0.3% | 334,400 |
| 2025/09/02 | 3,423 | 3,461 | 3,409 | 3,451 | +45 | +1.3% | 384,800 |
| 2025/09/01 | 3,320 | 3,406 | 3,316 | 3,406 | +107 | +3.2% | 491,900 |
| 2025/08/29 | 3,295 | 3,323 | 3,272 | 3,299 | +4 | +0.1% | 487,700 |
| 2025/08/28 | 3,293 | 3,307 | 3,281 | 3,295 | +2 | +0.1% | 198,500 |
| 2025/08/27 | 3,281 | 3,315 | 3,275 | 3,293 | +12 | +0.4% | 251,500 |
| 2025/08/26 | 3,303 | 3,311 | 3,265 | 3,281 | -22 | -0.7% | 415,100 |
| 2025/08/25 | 3,343 | 3,348 | 3,289 | 3,303 | -63 | -1.9% | 297,600 |
| 2025/08/22 | 3,298 | 3,369 | 3,294 | 3,366 | +81 | +2.5% | 359,300 |
| 2025/08/21 | 3,325 | 3,325 | 3,277 | 3,285 | -25 | -0.8% | 175,100 |
| 2025/08/20 | 3,286 | 3,320 | 3,281 | 3,310 | +46 | +1.4% | 363,600 |
| 2025/08/19 | 3,234 | 3,264 | 3,224 | 3,264 | +26 | +0.8% | 430,000 |
| 2025/08/18 | 3,250 | 3,278 | 3,238 | 3,238 | -17 | -0.5% | 326,900 |
| 2025/08/15 | 3,216 | 3,260 | 3,198 | 3,255 | +20 | +0.6% | 370,700 |
| 2025/08/14 | 3,251 | 3,270 | 3,217 | 3,235 | -16 | -0.5% | 383,000 |
| 2025/08/13 | 3,201 | 3,251 | 3,185 | 3,251 | -1 | ±0% | 556,100 |
| 2025/08/12 | 3,300 | 3,314 | 3,215 | 3,252 | -12 | -0.4% | 643,700 |
| 2025/08/08 | 3,342 | 3,416 | 3,208 | 3,264 | -78 | -2.3% | 1,266,000 |
| 2025/08/07 | 3,331 | 3,358 | 3,320 | 3,342 | +2 | +0.1% | 271,300 |
| 2025/08/06 | 3,332 | 3,344 | 3,320 | 3,340 | +20 | +0.6% | 223,500 |
| 2025/08/05 | 3,318 | 3,356 | 3,295 | 3,320 | +2 | +0.1% | 247,700 |
| 2025/08/04 | 3,300 | 3,339 | 3,293 | 3,318 | -1 | ±0% | 265,400 |
| 2025/08/01 | 3,296 | 3,323 | 3,293 | 3,319 | +33 | +1% | 185,700 |
| 2025/07/31 | 3,257 | 3,286 | 3,253 | 3,286 | +29 | +0.9% | 218,800 |
| 2025/07/30 | 3,240 | 3,257 | 3,224 | 3,257 | +36 | +1.1% | 214,300 |
| 2025/07/29 | 3,258 | 3,276 | 3,206 | 3,221 | -42 | -1.3% | 337,400 |
| 2025/07/28 | 3,272 | 3,296 | 3,263 | 3,263 | -9 | -0.3% | 195,900 |
| 2025/07/25 | 3,296 | 3,310 | 3,266 | 3,272 | +2 | +0.1% | 468,200 |
| 2025/07/24 | 3,270 | 3,301 | 3,259 | 3,270 | +8 | +0.2% | 336,500 |
| 2025/07/23 | 3,250 | 3,285 | 3,233 | 3,262 | +23 | +0.7% | 403,500 |
| 2025/07/22 | 3,292 | 3,320 | 3,229 | 3,239 | -42 | -1.3% | 369,900 |
| 2025/07/18 | 3,285 | 3,303 | 3,261 | 3,281 | -2 | -0.1% | 303,900 |
| 2025/07/17 | 3,325 | 3,325 | 3,266 | 3,283 | -57 | -1.7% | 348,900 |
| 2025/07/16 | 3,353 | 3,363 | 3,329 | 3,340 | -14 | -0.4% | 279,600 |
| 2025/07/15 | 3,327 | 3,375 | 3,321 | 3,354 | +32 | +1% | 211,400 |
| 2025/07/14 | 3,294 | 3,342 | 3,290 | 3,322 | +36 | +1.1% | 213,400 |
| 2025/07/11 | 3,326 | 3,355 | 3,283 | 3,286 | -8 | -0.2% | 254,700 |
| 2025/07/10 | 3,319 | 3,331 | 3,285 | 3,294 | -27 | -0.8% | 316,600 |
| 2025/07/09 | 3,325 | 3,331 | 3,296 | 3,321 | -20 | -0.6% | 275,600 |
| 2025/07/08 | 3,343 | 3,358 | 3,293 | 3,341 | +20 | +0.6% | 294,600 |
| 2025/07/07 | 3,365 | 3,373 | 3,307 | 3,321 | -23 | -0.7% | 200,000 |
1～
50
件表示中 / 3785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 | 354,800円 | +3.4% | +6.8% | 2.62% | 15.30倍 | 1.09倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 宝ＨＤ | 174,500円 | +10.6% | +0.1% | 1.78% | 20.65倍 | 1.37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 |
| 伊藤米久 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71倍 | 1.15倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 352,700円 | +19.2% | - | 1.47% | 18.38倍 | 1.44倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤園 | 349,900円 | +3.7% | +11.9% | 1.37% | 25.78倍 | 2.31倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
