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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/11 | 4,170 | 4,195 | 4,155 | 4,180 | -5 | -0.1% | 172,900 |
| 2022/10/07 | 4,195 | 4,215 | 4,175 | 4,185 | -40 | -0.9% | 151,900 |
| 2022/10/06 | 4,245 | 4,300 | 4,225 | 4,225 | -30 | -0.7% | 240,200 |
| 2022/10/05 | 4,255 | 4,280 | 4,200 | 4,255 | +30 | +0.7% | 299,300 |
| 2022/10/04 | 4,115 | 4,260 | 4,110 | 4,225 | +95 | +2.3% | 416,700 |
| 2022/10/03 | 4,225 | 4,230 | 4,095 | 4,130 | -125 | -2.9% | 232,200 |
| 2022/09/30 | 4,265 | 4,295 | 4,225 | 4,255 | +25 | +0.6% | 245,400 |
| 2022/09/29 | 4,225 | 4,255 | 4,175 | 4,230 | -45 | -1.1% | 358,300 |
| 2022/09/28 | 4,195 | 4,290 | 4,170 | 4,275 | +80 | +1.9% | 480,200 |
| 2022/09/27 | 4,130 | 4,210 | 4,130 | 4,195 | +50 | +1.2% | 298,800 |
| 2022/09/26 | 4,115 | 4,175 | 4,095 | 4,145 | +20 | +0.5% | 221,700 |
| 2022/09/22 | 4,170 | 4,170 | 4,090 | 4,125 | -25 | -0.6% | 211,700 |
| 2022/09/21 | 4,120 | 4,200 | 4,095 | 4,150 | +30 | +0.7% | 344,900 |
| 2022/09/20 | 4,080 | 4,140 | 4,075 | 4,120 | +95 | +2.4% | 271,500 |
| 2022/09/16 | 4,030 | 4,065 | 4,010 | 4,025 | -25 | -0.6% | 385,500 |
| 2022/09/15 | 4,055 | 4,060 | 4,020 | 4,050 | -25 | -0.6% | 209,700 |
| 2022/09/14 | 4,085 | 4,095 | 4,040 | 4,075 | -40 | -1% | 272,900 |
| 2022/09/13 | 4,080 | 4,130 | 4,065 | 4,115 | +30 | +0.7% | 230,300 |
| 2022/09/12 | 4,065 | 4,090 | 4,055 | 4,085 | +20 | +0.5% | 197,800 |
| 2022/09/09 | 4,035 | 4,085 | 4,030 | 4,065 | -15 | -0.4% | 311,000 |
| 2022/09/08 | 4,010 | 4,080 | 4,000 | 4,080 | +100 | +2.5% | 266,000 |
| 2022/09/07 | 4,030 | 4,030 | 3,965 | 3,980 | -40 | -1% | 340,400 |
| 2022/09/06 | 4,080 | 4,085 | 4,005 | 4,020 | -80 | -2% | 358,000 |
| 2022/09/05 | 4,130 | 4,130 | 4,065 | 4,100 | -80 | -1.9% | 300,400 |
| 2022/09/02 | 4,275 | 4,275 | 4,175 | 4,180 | -55 | -1.3% | 289,700 |
| 2022/09/01 | 4,275 | 4,310 | 4,230 | 4,235 | -30 | -0.7% | 257,500 |
| 2022/08/31 | 4,285 | 4,295 | 4,225 | 4,265 | -35 | -0.8% | 425,400 |
| 2022/08/30 | 4,280 | 4,310 | 4,280 | 4,300 | -30 | -0.7% | 240,300 |
| 2022/08/29 | 4,300 | 4,330 | 4,275 | 4,330 | -15 | -0.3% | 235,700 |
| 2022/08/26 | 4,385 | 4,390 | 4,340 | 4,345 | -60 | -1.4% | 316,800 |
701～
750
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
