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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 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 |
651～
700
件表示中 / 3785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 | 354,800円 | +3.4% | +6.8% | 2.62% | 15.30倍 | 1.09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 |
| 宝ＨＤ | 174,500円 | +10.6% | +0.1% | 1.78% | 20.65倍 | 1.37倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71倍 | 1.15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 |
| 不二製油 | 352,700円 | +19.2% | - | 1.47% | 18.38倍 | 1.44倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤園 | 349,900円 | +3.7% | +11.9% | 1.37% | 25.78倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
