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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,985 | 3,004 | 2,975 | 2,984 | +15.5 | +0.5% | 272,200 |
| 2024/12/10 | 2,964 | 2,981 | 2,931 | 2,968.5 | +20 | +0.7% | 277,700 |
| 2024/12/09 | 2,915 | 2,953 | 2,907.5 | 2,948.5 | +33.5 | +1.1% | 306,900 |
| 2024/12/06 | 2,933 | 2,944 | 2,903 | 2,915 | -15 | -0.5% | 264,700 |
| 2024/12/05 | 2,950 | 2,959 | 2,905 | 2,930 | +1.5 | +0.1% | 209,400 |
| 2024/12/04 | 2,940 | 2,958 | 2,918 | 2,928.5 | -25 | -0.8% | 232,700 |
| 2024/12/03 | 2,912.5 | 2,972 | 2,901 | 2,953.5 | +21.5 | +0.7% | 483,200 |
| 2024/12/02 | 2,930 | 2,944 | 2,916.5 | 2,932 | ±0 | ±0% | 296,700 |
| 2024/11/29 | 2,948 | 2,955.5 | 2,922 | 2,932 | -10.5 | -0.4% | 508,800 |
| 2024/11/28 | 2,888.5 | 2,949 | 2,876 | 2,942.5 | +54 | +1.9% | 329,800 |
| 2024/11/27 | 2,924 | 2,934.5 | 2,867 | 2,888.5 | -37 | -1.3% | 391,700 |
| 2024/11/26 | 2,942 | 2,951.5 | 2,904.5 | 2,925.5 | -17 | -0.6% | 336,600 |
| 2024/11/25 | 2,960.5 | 2,967 | 2,941 | 2,942.5 | +7.5 | +0.3% | 288,400 |
| 2024/11/22 | 2,955 | 2,966.5 | 2,908.5 | 2,935 | -26.5 | -0.9% | 343,900 |
| 2024/11/21 | 2,957 | 2,974 | 2,947.5 | 2,961.5 | +22.5 | +0.8% | 240,200 |
| 2024/11/20 | 2,933 | 2,964 | 2,932 | 2,939 | +2 | +0.1% | 245,900 |
| 2024/11/19 | 2,935.5 | 2,953.5 | 2,924 | 2,937 | +2.5 | +0.1% | 337,800 |
| 2024/11/18 | 2,939 | 2,963 | 2,925 | 2,934.5 | -10.5 | -0.4% | 269,900 |
| 2024/11/15 | 2,945.5 | 2,983.5 | 2,937.5 | 2,945 | +8.5 | +0.3% | 325,000 |
| 2024/11/14 | 2,989 | 3,009 | 2,936.5 | 2,936.5 | -54 | -1.8% | 498,000 |
| 2024/11/13 | 3,001 | 3,039 | 2,987 | 2,990.5 | -19.5 | -0.6% | 443,800 |
| 2024/11/12 | 3,007 | 3,065 | 3,000 | 3,010 | -1 | ±0% | 541,600 |
| 2024/11/11 | 3,089 | 3,114 | 3,006 | 3,011 | -57 | -1.9% | 885,300 |
| 2024/11/08 | 3,488 | 3,492 | 3,060 | 3,068 | -388 | -11.2% | 1,279,900 |
| 2024/11/07 | 3,436 | 3,467 | 3,422 | 3,456 | +63 | +1.9% | 255,000 |
| 2024/11/06 | 3,465 | 3,480 | 3,379 | 3,393 | -48 | -1.4% | 213,600 |
| 2024/11/05 | 3,500 | 3,522 | 3,441 | 3,441 | -53 | -1.5% | 253,200 |
| 2024/11/01 | 3,521 | 3,536 | 3,470 | 3,494 | -49 | -1.4% | 226,800 |
| 2024/10/31 | 3,528 | 3,543 | 3,515 | 3,543 | +16 | +0.5% | 252,700 |
| 2024/10/30 | 3,510 | 3,541 | 3,508 | 3,527 | +17 | +0.5% | 816,600 |
| 2024/10/29 | 3,478 | 3,539 | 3,477 | 3,510 | +33 | +0.9% | 260,600 |
| 2024/10/28 | 3,471 | 3,511 | 3,462 | 3,477 | +6 | +0.2% | 239,500 |
| 2024/10/25 | 3,465 | 3,483 | 3,435 | 3,471 | +25 | +0.7% | 252,500 |
| 2024/10/24 | 3,451 | 3,474 | 3,433 | 3,446 | +11 | +0.3% | 221,100 |
| 2024/10/23 | 3,473 | 3,499 | 3,435 | 3,435 | -38 | -1.1% | 215,900 |
| 2024/10/22 | 3,472 | 3,487 | 3,446 | 3,473 | -17 | -0.5% | 202,000 |
| 2024/10/21 | 3,500 | 3,511 | 3,456 | 3,490 | -6 | -0.2% | 206,500 |
| 2024/10/18 | 3,480 | 3,501 | 3,466 | 3,496 | +15 | +0.4% | 214,900 |
| 2024/10/17 | 3,513 | 3,518 | 3,461 | 3,481 | -15 | -0.4% | 230,600 |
| 2024/10/16 | 3,548 | 3,575 | 3,496 | 3,496 | -51 | -1.4% | 252,500 |
| 2024/10/15 | 3,557 | 3,565 | 3,532 | 3,547 | +36 | +1% | 236,600 |
| 2024/10/11 | 3,531 | 3,551 | 3,492 | 3,511 | -40 | -1.1% | 237,000 |
| 2024/10/10 | 3,570 | 3,577 | 3,544 | 3,551 | -19 | -0.5% | 164,800 |
| 2024/10/09 | 3,598 | 3,629 | 3,561 | 3,570 | +6 | +0.2% | 186,700 |
| 2024/10/08 | 3,581 | 3,618 | 3,564 | 3,564 | -33 | -0.9% | 239,000 |
| 2024/10/07 | 3,610 | 3,628 | 3,556 | 3,597 | -27 | -0.7% | 222,500 |
| 2024/10/04 | 3,543 | 3,634 | 3,543 | 3,624 | +81 | +2.3% | 269,400 |
| 2024/10/03 | 3,535 | 3,569 | 3,535 | 3,543 | +8 | +0.2% | 240,500 |
| 2024/10/02 | 3,575 | 3,596 | 3,511 | 3,535 | -16 | -0.5% | 345,400 |
| 2024/10/01 | 3,516 | 3,575 | 3,513 | 3,551 | +38 | +1.1% | 289,000 |
1～
50
件表示中 / 3599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 | 298,400円 | +2.4% | +0.3% | 3.02% | 13.85倍 | 0.89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 |
| ハウス食Ｇ | 291,000円 | +6.8% | +4.3% | 1.65% | 20.55倍 | 0.93倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 302,600円 | +33.5% | +118.3% | 1.72% | 11.80倍 | 1.78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 |
| 宝ＨＤ | 131,300円 | +6.7% | +12.7% | 2.36% | 14.91倍 | 1.06倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 森永菓 | 279,300円 | +6.4% | +3.1% | 2.15% | 14.35倍 | 1.77倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
市場注目の銘柄
チャート関連のコラム
