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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,160 | 5,190 | 5,110 | 5,130 | -100 | -1.9% | 165,600 |
| 2023/05/22 | 5,140 | 5,270 | 5,130 | 5,230 | +70 | +1.4% | 140,900 |
| 2023/05/19 | 5,200 | 5,220 | 5,140 | 5,160 | -60 | -1.1% | 161,600 |
| 2023/05/18 | 5,330 | 5,330 | 5,210 | 5,220 | -140 | -2.6% | 332,800 |
| 2023/05/17 | 5,490 | 5,500 | 5,350 | 5,360 | -130 | -2.4% | 328,400 |
| 2023/05/16 | 5,390 | 5,510 | 5,290 | 5,490 | +160 | +3% | 482,700 |
| 2023/05/15 | 5,180 | 5,480 | 5,150 | 5,330 | +150 | +2.9% | 561,200 |
| 2023/05/12 | 5,100 | 5,190 | 5,090 | 5,180 | +110 | +2.2% | 188,000 |
| 2023/05/11 | 5,090 | 5,150 | 5,060 | 5,070 | -50 | -1% | 100,900 |
| 2023/05/10 | 5,250 | 5,250 | 5,100 | 5,120 | -100 | -1.9% | 178,700 |
| 2023/05/09 | 5,170 | 5,230 | 5,160 | 5,220 | +30 | +0.6% | 121,000 |
| 2023/05/08 | 5,150 | 5,250 | 5,150 | 5,190 | +20 | +0.4% | 161,100 |
| 2023/05/02 | 5,270 | 5,270 | 5,120 | 5,170 | -110 | -2.1% | 155,600 |
| 2023/05/01 | 5,180 | 5,330 | 5,120 | 5,280 | +160 | +3.1% | 277,500 |
| 2023/04/28 | 5,110 | 5,150 | 5,070 | 5,120 | +10 | +0.2% | 208,800 |
| 2023/04/27 | 5,050 | 5,140 | 5,000 | 5,110 | +80 | +1.6% | 292,200 |
| 2023/04/26 | 4,930 | 5,080 | 4,915 | 5,030 | +160 | +3.3% | 337,900 |
| 2023/04/25 | 4,865 | 4,910 | 4,855 | 4,870 | +30 | +0.6% | 123,100 |
| 2023/04/24 | 4,860 | 4,870 | 4,830 | 4,840 | +5 | +0.1% | 97,400 |
| 2023/04/21 | 4,825 | 4,875 | 4,800 | 4,835 | +25 | +0.5% | 193,200 |
| 2023/04/20 | 4,780 | 4,815 | 4,745 | 4,810 | +5 | +0.1% | 146,600 |
| 2023/04/19 | 4,850 | 4,850 | 4,785 | 4,805 | +25 | +0.5% | 228,700 |
| 2023/04/18 | 4,730 | 4,780 | 4,710 | 4,780 | +70 | +1.5% | 178,300 |
| 2023/04/17 | 4,705 | 4,720 | 4,685 | 4,710 | -5 | -0.1% | 120,700 |
| 2023/04/14 | 4,695 | 4,735 | 4,685 | 4,715 | +50 | +1.1% | 138,500 |
| 2023/04/13 | 4,660 | 4,685 | 4,635 | 4,665 | +25 | +0.5% | 194,800 |
| 2023/04/12 | 4,630 | 4,675 | 4,620 | 4,640 | +15 | +0.3% | 106,000 |
| 2023/04/11 | 4,615 | 4,655 | 4,615 | 4,625 | +10 | +0.2% | 120,500 |
| 2023/04/10 | 4,625 | 4,650 | 4,600 | 4,615 | ±0 | ±0% | 161,500 |
| 2023/04/07 | 4,700 | 4,700 | 4,610 | 4,615 | -95 | -2% | 190,200 |
| 2023/04/06 | 4,670 | 4,740 | 4,660 | 4,710 | -5 | -0.1% | 196,400 |
| 2023/04/05 | 4,765 | 4,780 | 4,695 | 4,715 | -95 | -2% | 160,000 |
| 2023/04/04 | 4,880 | 4,880 | 4,780 | 4,810 | -15 | -0.3% | 200,300 |
| 2023/04/03 | 4,780 | 4,845 | 4,780 | 4,825 | +55 | +1.2% | 201,200 |
| 2023/03/31 | 4,835 | 4,835 | 4,715 | 4,770 | -50 | -1% | 246,100 |
| 2023/03/30 | 4,845 | 4,845 | 4,790 | 4,820 | -120 | -2.4% | 133,000 |
| 2023/03/29 | 4,955 | 4,970 | 4,875 | 4,940 | +55 | +1.1% | 191,600 |
| 2023/03/28 | 4,885 | 4,925 | 4,855 | 4,885 | -50 | -1% | 195,700 |
| 2023/03/27 | 4,945 | 5,010 | 4,925 | 4,935 | +60 | +1.2% | 233,100 |
| 2023/03/24 | 4,830 | 4,910 | 4,825 | 4,875 | +70 | +1.5% | 227,200 |
| 2023/03/23 | 4,755 | 4,820 | 4,755 | 4,805 | +5 | +0.1% | 90,400 |
| 2023/03/22 | 4,835 | 4,855 | 4,770 | 4,800 | +10 | +0.2% | 160,200 |
| 2023/03/20 | 4,855 | 4,870 | 4,775 | 4,790 | -125 | -2.5% | 212,000 |
| 2023/03/17 | 4,885 | 4,945 | 4,875 | 4,915 | +45 | +0.9% | 302,800 |
| 2023/03/16 | 4,835 | 4,880 | 4,805 | 4,870 | +10 | +0.2% | 168,200 |
| 2023/03/15 | 4,870 | 4,895 | 4,825 | 4,860 | +35 | +0.7% | 195,100 |
| 2023/03/14 | 4,745 | 4,865 | 4,740 | 4,825 | +55 | +1.2% | 324,900 |
| 2023/03/13 | 4,815 | 4,840 | 4,730 | 4,770 | -45 | -0.9% | 147,700 |
| 2023/03/10 | 4,840 | 4,855 | 4,775 | 4,815 | -30 | -0.6% | 257,400 |
| 2023/03/09 | 4,770 | 4,855 | 4,750 | 4,845 | +105 | +2.2% | 217,300 |
501～
550
件表示中 / 3715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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| グリコ | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
