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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,945 | 4,950 | 4,870 | 4,950 | -30 | -0.6% | 248,400 |
| 2022/12/21 | 4,845 | 5,060 | 4,840 | 4,980 | +180 | +3.8% | 702,700 |
| 2022/12/20 | 4,720 | 4,820 | 4,655 | 4,800 | +80 | +1.7% | 409,500 |
| 2022/12/19 | 4,705 | 4,750 | 4,680 | 4,720 | +5 | +0.1% | 323,200 |
| 2022/12/16 | 4,655 | 4,770 | 4,635 | 4,715 | +90 | +1.9% | 585,400 |
| 2022/12/15 | 4,620 | 4,670 | 4,585 | 4,625 | -15 | -0.3% | 585,000 |
| 2022/12/14 | 4,640 | 4,680 | 4,610 | 4,640 | +60 | +1.3% | 627,500 |
| 2022/12/13 | 4,480 | 4,610 | 4,465 | 4,580 | +95 | +2.1% | 327,700 |
| 2022/12/12 | 4,460 | 4,510 | 4,430 | 4,485 | +20 | +0.4% | 211,800 |
| 2022/12/09 | 4,355 | 4,465 | 4,350 | 4,465 | +55 | +1.2% | 397,800 |
| 2022/12/08 | 4,520 | 4,525 | 4,365 | 4,410 | -125 | -2.8% | 316,800 |
| 2022/12/07 | 4,425 | 4,545 | 4,420 | 4,535 | +90 | +2% | 189,500 |
| 2022/12/06 | 4,370 | 4,485 | 4,360 | 4,445 | +65 | +1.5% | 232,800 |
| 2022/12/05 | 4,475 | 4,495 | 4,350 | 4,380 | -85 | -1.9% | 177,800 |
| 2022/12/02 | 4,390 | 4,475 | 4,375 | 4,465 | +35 | +0.8% | 214,200 |
| 2022/12/01 | 4,420 | 4,460 | 4,400 | 4,430 | -15 | -0.3% | 158,600 |
| 2022/11/30 | 4,480 | 4,540 | 4,440 | 4,445 | -30 | -0.7% | 253,200 |
| 2022/11/29 | 4,565 | 4,565 | 4,460 | 4,475 | -85 | -1.9% | 154,100 |
| 2022/11/28 | 4,555 | 4,565 | 4,495 | 4,560 | +5 | +0.1% | 204,800 |
| 2022/11/25 | 4,530 | 4,555 | 4,505 | 4,555 | +40 | +0.9% | 129,000 |
| 2022/11/24 | 4,495 | 4,520 | 4,460 | 4,515 | +35 | +0.8% | 224,900 |
| 2022/11/22 | 4,415 | 4,485 | 4,415 | 4,480 | +60 | +1.4% | 223,500 |
| 2022/11/21 | 4,440 | 4,445 | 4,395 | 4,420 | -10 | -0.2% | 166,600 |
| 2022/11/18 | 4,375 | 4,440 | 4,360 | 4,430 | +65 | +1.5% | 207,600 |
| 2022/11/17 | 4,345 | 4,375 | 4,305 | 4,365 | +20 | +0.5% | 139,100 |
| 2022/11/16 | 4,345 | 4,385 | 4,320 | 4,345 | -20 | -0.5% | 248,900 |
| 2022/11/15 | 4,385 | 4,435 | 4,335 | 4,365 | -65 | -1.5% | 274,200 |
| 2022/11/14 | 4,360 | 4,440 | 4,325 | 4,430 | +10 | +0.2% | 329,500 |
| 2022/11/11 | 4,390 | 4,495 | 4,350 | 4,420 | +5 | +0.1% | 510,100 |
| 2022/11/10 | 4,185 | 4,425 | 4,150 | 4,415 | +195 | +4.6% | 926,900 |
| 2022/11/09 | 4,145 | 4,220 | 4,135 | 4,220 | +100 | +2.4% | 182,000 |
| 2022/11/08 | 4,125 | 4,140 | 4,080 | 4,120 | -30 | -0.7% | 205,600 |
| 2022/11/07 | 4,165 | 4,180 | 4,120 | 4,150 | -5 | -0.1% | 170,200 |
| 2022/11/04 | 4,255 | 4,270 | 4,155 | 4,155 | -115 | -2.7% | 192,100 |
| 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 |
601～
650
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
