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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 4,840 | 4,840 | 4,785 | 4,820 | +95 | +2% | 140,100 |
| 2023/02/17 | 4,700 | 4,765 | 4,690 | 4,725 | +25 | +0.5% | 131,900 |
| 2023/02/16 | 4,735 | 4,755 | 4,665 | 4,700 | -60 | -1.3% | 230,000 |
| 2023/02/15 | 4,745 | 4,800 | 4,715 | 4,760 | +15 | +0.3% | 212,900 |
| 2023/02/14 | 4,635 | 4,780 | 4,625 | 4,745 | +100 | +2.2% | 223,000 |
| 2023/02/13 | 4,795 | 4,810 | 4,640 | 4,645 | -125 | -2.6% | 409,500 |
| 2023/02/10 | 4,640 | 4,775 | 4,600 | 4,770 | +140 | +3% | 441,500 |
| 2023/02/09 | 4,640 | 4,670 | 4,605 | 4,630 | -45 | -1% | 185,500 |
| 2023/02/08 | 4,655 | 4,715 | 4,655 | 4,675 | +5 | +0.1% | 73,700 |
| 2023/02/07 | 4,680 | 4,695 | 4,655 | 4,670 | +10 | +0.2% | 104,300 |
| 2023/02/06 | 4,645 | 4,665 | 4,600 | 4,660 | +25 | +0.5% | 147,700 |
| 2023/02/03 | 4,740 | 4,740 | 4,580 | 4,635 | -130 | -2.7% | 290,200 |
| 2023/02/02 | 4,825 | 4,825 | 4,755 | 4,765 | -25 | -0.5% | 213,400 |
| 2023/02/01 | 4,805 | 4,835 | 4,765 | 4,790 | -15 | -0.3% | 163,800 |
| 2023/01/31 | 4,785 | 4,805 | 4,730 | 4,805 | +65 | +1.4% | 196,600 |
| 2023/01/30 | 4,690 | 4,755 | 4,690 | 4,740 | +50 | +1.1% | 132,200 |
| 2023/01/27 | 4,720 | 4,740 | 4,675 | 4,690 | -45 | -1% | 100,500 |
| 2023/01/26 | 4,760 | 4,765 | 4,715 | 4,735 | -10 | -0.2% | 128,100 |
| 2023/01/25 | 4,785 | 4,820 | 4,730 | 4,745 | -50 | -1% | 183,100 |
| 2023/01/24 | 4,780 | 4,800 | 4,735 | 4,795 | +20 | +0.4% | 191,000 |
| 2023/01/23 | 4,755 | 4,815 | 4,755 | 4,775 | -30 | -0.6% | 234,700 |
| 2023/01/20 | 4,775 | 4,845 | 4,770 | 4,805 | +45 | +0.9% | 508,800 |
| 2023/01/19 | 4,750 | 4,810 | 4,735 | 4,760 | +75 | +1.6% | 461,700 |
| 2023/01/18 | 4,700 | 4,765 | 4,660 | 4,685 | -25 | -0.5% | 529,600 |
| 2023/01/17 | 4,700 | 4,740 | 4,680 | 4,710 | -15 | -0.3% | 177,500 |
| 2023/01/16 | 4,730 | 4,810 | 4,695 | 4,725 | -40 | -0.8% | 253,200 |
| 2023/01/13 | 4,735 | 4,800 | 4,730 | 4,765 | -40 | -0.8% | 235,900 |
| 2023/01/12 | 4,690 | 4,820 | 4,670 | 4,805 | +105 | +2.2% | 195,300 |
| 2023/01/11 | 4,730 | 4,770 | 4,685 | 4,700 | -25 | -0.5% | 177,000 |
| 2023/01/10 | 4,775 | 4,785 | 4,725 | 4,725 | -60 | -1.3% | 206,000 |
| 2023/01/06 | 4,835 | 4,835 | 4,745 | 4,785 | -60 | -1.2% | 192,200 |
| 2023/01/05 | 4,830 | 4,845 | 4,760 | 4,845 | -40 | -0.8% | 177,600 |
| 2023/01/04 | 4,960 | 4,960 | 4,885 | 4,885 | -110 | -2.2% | 203,200 |
| 2022/12/30 | 5,030 | 5,050 | 4,950 | 4,995 | -45 | -0.9% | 203,400 |
| 2022/12/29 | 5,080 | 5,100 | 5,010 | 5,040 | -70 | -1.4% | 146,800 |
| 2022/12/28 | 5,100 | 5,120 | 5,070 | 5,110 | +10 | +0.2% | 129,700 |
| 2022/12/27 | 5,040 | 5,110 | 5,040 | 5,100 | +60 | +1.2% | 177,900 |
| 2022/12/26 | 5,100 | 5,110 | 4,975 | 5,040 | -20 | -0.4% | 232,500 |
| 2022/12/23 | 4,985 | 5,070 | 4,970 | 5,060 | +110 | +2.2% | 247,700 |
| 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 |
601～
650
件表示中 / 3754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 | 331,900円 | +3.4% | +6.8% | 2.80% | 14.50倍 | 1.04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 | 205,500円 | +10.1% | +11.5% | 1.70% | 23.68倍 | 7.92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 |
| 伊藤米久 | 515,000円 | +4.2% | +32.5% | 6.21% | 16.70倍 | 1.02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 |
| 伊藤園 | 327,800円 | +3.7% | +11.9% | 1.46% | 24.15倍 | 2.17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 |
| ハウス食Ｇ | 281,100円 | +5.6% | +4.7% | 1.71% | 20.21倍 | 0.90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
