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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 5,430 | 5,500 | 5,400 | 5,480 | -20 | -0.4% | 130,300 |
| 2022/03/23 | 5,350 | 5,580 | 5,320 | 5,500 | +210 | +4% | 208,800 |
| 2022/03/22 | 5,390 | 5,450 | 5,280 | 5,290 | -100 | -1.9% | 230,000 |
| 2022/03/18 | 5,430 | 5,460 | 5,370 | 5,390 | -60 | -1.1% | 205,300 |
| 2022/03/17 | 5,540 | 5,540 | 5,370 | 5,450 | -30 | -0.5% | 146,700 |
| 2022/03/16 | 5,550 | 5,560 | 5,470 | 5,480 | -20 | -0.4% | 121,100 |
| 2022/03/15 | 5,240 | 5,520 | 5,240 | 5,500 | +220 | +4.2% | 201,700 |
| 2022/03/14 | 5,380 | 5,410 | 5,230 | 5,280 | -170 | -3.1% | 274,200 |
| 2022/03/11 | 5,390 | 5,500 | 5,370 | 5,450 | -10 | -0.2% | 201,200 |
| 2022/03/10 | 5,490 | 5,540 | 5,440 | 5,460 | +20 | +0.4% | 167,700 |
| 2022/03/09 | 5,470 | 5,500 | 5,390 | 5,440 | -20 | -0.4% | 148,900 |
| 2022/03/08 | 5,480 | 5,620 | 5,450 | 5,460 | -80 | -1.4% | 188,100 |
| 2022/03/07 | 5,540 | 5,570 | 5,480 | 5,540 | -70 | -1.2% | 153,900 |
| 2022/03/04 | 5,730 | 5,730 | 5,590 | 5,610 | -200 | -3.4% | 209,900 |
| 2022/03/03 | 5,770 | 5,860 | 5,770 | 5,810 | +50 | +0.9% | 123,900 |
| 2022/03/02 | 5,930 | 5,940 | 5,750 | 5,760 | -100 | -1.7% | 153,300 |
| 2022/03/01 | 5,800 | 5,910 | 5,760 | 5,860 | +100 | +1.7% | 233,700 |
| 2022/02/28 | 5,550 | 5,770 | 5,540 | 5,760 | +160 | +2.9% | 220,000 |
| 2022/02/25 | 5,670 | 5,700 | 5,560 | 5,600 | -80 | -1.4% | 128,200 |
| 2022/02/24 | 5,660 | 5,680 | 5,550 | 5,680 | ±0 | ±0% | 128,300 |
| 2022/02/22 | 5,560 | 5,710 | 5,540 | 5,680 | +70 | +1.2% | 135,800 |
| 2022/02/21 | 5,550 | 5,620 | 5,550 | 5,610 | -10 | -0.2% | 77,300 |
| 2022/02/18 | 5,570 | 5,670 | 5,570 | 5,620 | -30 | -0.5% | 99,300 |
| 2022/02/17 | 5,730 | 5,730 | 5,590 | 5,650 | -80 | -1.4% | 123,800 |
| 2022/02/16 | 5,700 | 5,750 | 5,660 | 5,730 | +30 | +0.5% | 150,800 |
| 2022/02/15 | 5,640 | 5,700 | 5,610 | 5,700 | +40 | +0.7% | 126,100 |
| 2022/02/14 | 5,700 | 5,720 | 5,570 | 5,660 | -20 | -0.4% | 137,600 |
| 2022/02/10 | 5,500 | 5,710 | 5,470 | 5,680 | +220 | +4% | 349,600 |
| 2022/02/09 | 5,560 | 5,560 | 5,270 | 5,460 | -30 | -0.5% | 377,700 |
| 2022/02/08 | 5,460 | 5,540 | 5,460 | 5,490 | +30 | +0.5% | 86,500 |
| 2022/02/07 | 5,420 | 5,500 | 5,420 | 5,460 | -80 | -1.4% | 116,100 |
| 2022/02/04 | 5,550 | 5,640 | 5,510 | 5,540 | -10 | -0.2% | 121,400 |
| 2022/02/03 | 5,500 | 5,570 | 5,480 | 5,550 | +80 | +1.5% | 129,500 |
| 2022/02/02 | 5,440 | 5,490 | 5,420 | 5,470 | -70 | -1.3% | 245,600 |
| 2022/02/01 | 5,540 | 5,590 | 5,510 | 5,540 | ±0 | ±0% | 132,600 |
| 2022/01/31 | 5,690 | 5,690 | 5,480 | 5,540 | -150 | -2.6% | 167,600 |
| 2022/01/28 | 5,620 | 5,750 | 5,620 | 5,690 | +70 | +1.2% | 116,700 |
| 2022/01/27 | 5,640 | 5,680 | 5,570 | 5,620 | -40 | -0.7% | 218,500 |
| 2022/01/26 | 5,670 | 5,700 | 5,620 | 5,660 | +30 | +0.5% | 201,900 |
| 2022/01/25 | 5,560 | 5,650 | 5,480 | 5,630 | +60 | +1.1% | 189,000 |
| 2022/01/24 | 5,490 | 5,580 | 5,450 | 5,570 | +160 | +3% | 170,000 |
| 2022/01/21 | 5,300 | 5,430 | 5,280 | 5,410 | +20 | +0.4% | 106,300 |
| 2022/01/20 | 5,310 | 5,460 | 5,310 | 5,390 | +170 | +3.3% | 221,700 |
| 2022/01/19 | 5,310 | 5,310 | 5,210 | 5,220 | -120 | -2.2% | 183,500 |
| 2022/01/18 | 5,450 | 5,450 | 5,330 | 5,340 | -100 | -1.8% | 120,100 |
| 2022/01/17 | 5,550 | 5,570 | 5,420 | 5,440 | -40 | -0.7% | 161,200 |
| 2022/01/14 | 5,450 | 5,510 | 5,390 | 5,480 | +90 | +1.7% | 240,400 |
| 2022/01/13 | 5,500 | 5,500 | 5,390 | 5,390 | -150 | -2.7% | 101,600 |
| 2022/01/12 | 5,530 | 5,560 | 5,490 | 5,540 | +70 | +1.3% | 87,100 |
| 2022/01/11 | 5,560 | 5,570 | 5,440 | 5,470 | -50 | -0.9% | 126,800 |
651～
700
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
