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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 4,225 | 4,275 | 4,205 | 4,270 | +40 | +0.9% | 150,200 |
| 2022/11/01 | 4,240 | 4,260 | 4,210 | 4,230 | +10 | +0.2% | 158,200 |
| 2022/10/31 | 4,205 | 4,235 | 4,190 | 4,220 | +50 | +1.2% | 161,700 |
| 2022/10/28 | 4,180 | 4,215 | 4,155 | 4,170 | -45 | -1.1% | 320,700 |
| 2022/10/27 | 4,250 | 4,260 | 4,180 | 4,215 | -65 | -1.5% | 179,500 |
| 2022/10/26 | 4,250 | 4,310 | 4,230 | 4,280 | +40 | +0.9% | 205,700 |
| 2022/10/25 | 4,255 | 4,255 | 4,180 | 4,240 | ±0 | ±0% | 153,300 |
| 2022/10/24 | 4,270 | 4,280 | 4,235 | 4,240 | -5 | -0.1% | 168,600 |
| 2022/10/21 | 4,235 | 4,265 | 4,220 | 4,245 | +40 | +1% | 168,400 |
| 2022/10/20 | 4,165 | 4,265 | 4,165 | 4,205 | +5 | +0.1% | 225,000 |
| 2022/10/19 | 4,170 | 4,205 | 4,150 | 4,200 | +20 | +0.5% | 153,100 |
| 2022/10/18 | 4,235 | 4,255 | 4,160 | 4,180 | -15 | -0.4% | 148,500 |
| 2022/10/17 | 4,205 | 4,215 | 4,165 | 4,195 | -15 | -0.4% | 137,000 |
| 2022/10/14 | 4,200 | 4,245 | 4,160 | 4,210 | +80 | +1.9% | 229,900 |
| 2022/10/13 | 4,165 | 4,165 | 4,115 | 4,130 | -30 | -0.7% | 156,300 |
| 2022/10/12 | 4,190 | 4,210 | 4,155 | 4,160 | -20 | -0.5% | 146,600 |
| 2022/10/11 | 4,170 | 4,195 | 4,155 | 4,180 | -5 | -0.1% | 172,900 |
| 2022/10/07 | 4,195 | 4,215 | 4,175 | 4,185 | -40 | -0.9% | 151,900 |
| 2022/10/06 | 4,245 | 4,300 | 4,225 | 4,225 | -30 | -0.7% | 240,200 |
| 2022/10/05 | 4,255 | 4,280 | 4,200 | 4,255 | +30 | +0.7% | 299,300 |
| 2022/10/04 | 4,115 | 4,260 | 4,110 | 4,225 | +95 | +2.3% | 416,700 |
| 2022/10/03 | 4,225 | 4,230 | 4,095 | 4,130 | -125 | -2.9% | 232,200 |
| 2022/09/30 | 4,265 | 4,295 | 4,225 | 4,255 | +25 | +0.6% | 245,400 |
| 2022/09/29 | 4,225 | 4,255 | 4,175 | 4,230 | -45 | -1.1% | 358,300 |
| 2022/09/28 | 4,195 | 4,290 | 4,170 | 4,275 | +80 | +1.9% | 480,200 |
| 2022/09/27 | 4,130 | 4,210 | 4,130 | 4,195 | +50 | +1.2% | 298,800 |
| 2022/09/26 | 4,115 | 4,175 | 4,095 | 4,145 | +20 | +0.5% | 221,700 |
| 2022/09/22 | 4,170 | 4,170 | 4,090 | 4,125 | -25 | -0.6% | 211,700 |
| 2022/09/21 | 4,120 | 4,200 | 4,095 | 4,150 | +30 | +0.7% | 344,900 |
| 2022/09/20 | 4,080 | 4,140 | 4,075 | 4,120 | +95 | +2.4% | 271,500 |
| 2022/09/16 | 4,030 | 4,065 | 4,010 | 4,025 | -25 | -0.6% | 385,500 |
| 2022/09/15 | 4,055 | 4,060 | 4,020 | 4,050 | -25 | -0.6% | 209,700 |
| 2022/09/14 | 4,085 | 4,095 | 4,040 | 4,075 | -40 | -1% | 272,900 |
| 2022/09/13 | 4,080 | 4,130 | 4,065 | 4,115 | +30 | +0.7% | 230,300 |
| 2022/09/12 | 4,065 | 4,090 | 4,055 | 4,085 | +20 | +0.5% | 197,800 |
| 2022/09/09 | 4,035 | 4,085 | 4,030 | 4,065 | -15 | -0.4% | 311,000 |
| 2022/09/08 | 4,010 | 4,080 | 4,000 | 4,080 | +100 | +2.5% | 266,000 |
| 2022/09/07 | 4,030 | 4,030 | 3,965 | 3,980 | -40 | -1% | 340,400 |
| 2022/09/06 | 4,080 | 4,085 | 4,005 | 4,020 | -80 | -2% | 358,000 |
| 2022/09/05 | 4,130 | 4,130 | 4,065 | 4,100 | -80 | -1.9% | 300,400 |
| 2022/09/02 | 4,275 | 4,275 | 4,175 | 4,180 | -55 | -1.3% | 289,700 |
| 2022/09/01 | 4,275 | 4,310 | 4,230 | 4,235 | -30 | -0.7% | 257,500 |
| 2022/08/31 | 4,285 | 4,295 | 4,225 | 4,265 | -35 | -0.8% | 425,400 |
| 2022/08/30 | 4,280 | 4,310 | 4,280 | 4,300 | -30 | -0.7% | 240,300 |
| 2022/08/29 | 4,300 | 4,330 | 4,275 | 4,330 | -15 | -0.3% | 235,700 |
| 2022/08/26 | 4,385 | 4,390 | 4,340 | 4,345 | -60 | -1.4% | 316,800 |
| 2022/08/25 | 4,435 | 4,445 | 4,390 | 4,405 | -30 | -0.7% | 220,600 |
| 2022/08/24 | 4,425 | 4,460 | 4,370 | 4,435 | +10 | +0.2% | 311,700 |
| 2022/08/23 | 4,440 | 4,480 | 4,400 | 4,425 | -20 | -0.4% | 284,100 |
| 2022/08/22 | 4,360 | 4,445 | 4,340 | 4,445 | +95 | +2.2% | 385,800 |
501～
550
件表示中 / 3581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 | 294,500円 | +2.4% | +0.3% | 3.06% | 13.67倍 | 0.88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 |
| 伊藤園 | 318,300円 | +2.8% | +0.1% | 1.38% | 22.63倍 | 2.08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 | 298,400円 | +33.5% | +118.3% | 1.74% | 11.64倍 | 1.76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 |
| 森永菓 | 260,300円 | +6.4% | +3.1% | 2.31% | 13.98倍 | 1.72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 |
| 宝ＨＤ | 121,000円 | +6.7% | +12.7% | 2.56% | 13.73倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
