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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,032 | 3,099 | 3,030 | 3,086 | +28 | +0.9% | 338,600 |
| 2025/04/02 | 3,144 | 3,144 | 3,046 | 3,058 | -82 | -2.6% | 239,600 |
| 2025/04/01 | 3,130 | 3,158 | 3,112 | 3,140 | +25 | +0.8% | 309,900 |
| 2025/03/31 | 3,116 | 3,124 | 3,066 | 3,115 | -42 | -1.3% | 415,600 |
| 2025/03/28 | 3,178 | 3,190 | 3,142 | 3,157 | -66 | -2% | 342,700 |
| 2025/03/27 | 3,200 | 3,223 | 3,182 | 3,223 | +40 | +1.3% | 276,500 |
| 2025/03/26 | 3,203 | 3,209 | 3,158 | 3,183 | -14 | -0.4% | 275,400 |
| 2025/03/25 | 3,208 | 3,215 | 3,154 | 3,197 | +5 | +0.2% | 255,900 |
| 2025/03/24 | 3,190 | 3,211 | 3,167 | 3,192 | -15 | -0.5% | 239,200 |
| 2025/03/21 | 3,186 | 3,219 | 3,174 | 3,207 | +19 | +0.6% | 425,700 |
| 2025/03/19 | 3,204 | 3,219 | 3,178 | 3,188 | -31 | -1% | 318,100 |
| 2025/03/18 | 3,170 | 3,225 | 3,161 | 3,219 | +69 | +2.2% | 580,000 |
| 2025/03/17 | 3,108 | 3,150 | 3,105 | 3,150 | +33 | +1.1% | 327,900 |
| 2025/03/14 | 3,044 | 3,140 | 3,041 | 3,117 | +67 | +2.2% | 397,200 |
| 2025/03/13 | 3,065 | 3,082 | 3,035 | 3,050 | -29 | -0.9% | 553,200 |
| 2025/03/12 | 2,950 | 3,100 | 2,937 | 3,079 | +59 | +2% | 627,300 |
| 2025/03/11 | 3,020 | 3,047 | 2,990.5 | 3,020 | -16 | -0.5% | 498,000 |
| 2025/03/10 | 3,100 | 3,139 | 3,024 | 3,036 | -32 | -1% | 346,900 |
| 2025/03/07 | 3,030 | 3,080 | 3,030 | 3,068 | +53 | +1.8% | 352,000 |
| 2025/03/06 | 2,977 | 3,033 | 2,972 | 3,015 | +40 | +1.3% | 311,700 |
| 2025/03/05 | 3,010 | 3,010 | 2,955.5 | 2,975 | +6 | +0.2% | 293,800 |
| 2025/03/04 | 2,997 | 3,018 | 2,965.5 | 2,969 | -8.5 | -0.3% | 265,800 |
| 2025/03/03 | 2,950 | 2,981 | 2,928.5 | 2,977.5 | +41 | +1.4% | 260,400 |
| 2025/02/28 | 2,972 | 3,011 | 2,931.5 | 2,936.5 | -36 | -1.2% | 753,500 |
| 2025/02/27 | 2,945 | 2,973.5 | 2,940 | 2,972.5 | +12.5 | +0.4% | 336,000 |
| 2025/02/26 | 2,950.5 | 2,972.5 | 2,922.5 | 2,960 | -23 | -0.8% | 401,900 |
| 2025/02/25 | 3,009 | 3,020 | 2,962 | 2,983 | -2 | -0.1% | 421,900 |
| 2025/02/21 | 3,040 | 3,043 | 2,972 | 2,985 | -63 | -2.1% | 444,300 |
| 2025/02/20 | 3,069 | 3,072 | 3,010 | 3,048 | -6 | -0.2% | 375,900 |
| 2025/02/19 | 3,085 | 3,151 | 3,052 | 3,054 | -58 | -1.9% | 546,500 |
| 2025/02/18 | 3,000 | 3,128 | 2,978.5 | 3,112 | +116 | +3.9% | 813,600 |
| 2025/02/17 | 2,940.5 | 3,023 | 2,936.5 | 2,996 | +51.5 | +1.7% | 620,200 |
| 2025/02/14 | 2,950.5 | 2,969 | 2,925.5 | 2,944.5 | +16 | +0.5% | 761,900 |
| 2025/02/13 | 2,845.5 | 2,940 | 2,840 | 2,928.5 | +64.5 | +2.3% | 1,248,800 |
| 2025/02/12 | 2,748 | 2,898.5 | 2,705 | 2,864 | +112 | +4.1% | 1,262,900 |
| 2025/02/10 | 2,786.5 | 2,790 | 2,750.5 | 2,752 | -13.5 | -0.5% | 247,800 |
| 2025/02/07 | 2,803.5 | 2,809 | 2,758.5 | 2,765.5 | -24.5 | -0.9% | 206,200 |
| 2025/02/06 | 2,760.5 | 2,813 | 2,750.5 | 2,790 | +48.5 | +1.8% | 333,000 |
| 2025/02/05 | 2,785 | 2,789.5 | 2,723.5 | 2,741.5 | -58.5 | -2.1% | 640,800 |
| 2025/02/04 | 2,846 | 2,853.5 | 2,789.5 | 2,800 | -46 | -1.6% | 540,200 |
| 2025/02/03 | 2,886 | 2,896.5 | 2,831 | 2,846 | -57 | -2% | 700,400 |
| 2025/01/31 | 2,923.5 | 2,928 | 2,885 | 2,903 | -22 | -0.8% | 334,000 |
| 2025/01/30 | 2,901.5 | 2,934.5 | 2,890 | 2,925 | +36.5 | +1.3% | 483,500 |
| 2025/01/29 | 2,879 | 2,901 | 2,864 | 2,888.5 | +27 | +0.9% | 468,600 |
| 2025/01/28 | 2,820 | 2,871 | 2,808.5 | 2,861.5 | +53.5 | +1.9% | 509,800 |
| 2025/01/27 | 2,800 | 2,810.5 | 2,784.5 | 2,808 | +31.5 | +1.1% | 326,900 |
| 2025/01/24 | 2,767.5 | 2,795.5 | 2,766 | 2,776.5 | +10 | +0.4% | 359,600 |
| 2025/01/23 | 2,775 | 2,787.5 | 2,746.5 | 2,766.5 | -20.5 | -0.7% | 290,800 |
| 2025/01/22 | 2,785.5 | 2,795 | 2,775 | 2,787 | +5.5 | +0.2% | 264,000 |
| 2025/01/21 | 2,794.5 | 2,794.5 | 2,766 | 2,781.5 | -6 | -0.2% | 228,700 |
1～
50
件表示中 / 3672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 | 308,600円 | +2.4% | +0.3% | 2.92% | 14.32倍 | 0.92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 |
| グリコ | 456,500円 | +11.7% | +46.1% | 2.08% | 24.22倍 | 1.07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 |
| 伊藤園 | 315,800円 | +2.8% | +0.1% | 1.39% | 22.34倍 | 1.45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 |
| カゴメ | 291,700円 | -2.2% | -37.6% | 1.65% | 19.36倍 | 1.46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 |
| ハウス食Ｇ | 270,100円 | +5.5% | +2.0% | 1.78% | 20.64倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
