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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,435 | 4,445 | 4,390 | 4,405 | -30 | -0.7% | 220,600 |
| 2022/08/24 | 4,425 | 4,460 | 4,370 | 4,435 | +10 | +0.2% | 311,700 |
| 2022/08/23 | 4,440 | 4,480 | 4,400 | 4,425 | -20 | -0.4% | 284,100 |
| 2022/08/22 | 4,360 | 4,445 | 4,340 | 4,445 | +95 | +2.2% | 385,800 |
| 2022/08/19 | 4,305 | 4,360 | 4,305 | 4,350 | -10 | -0.2% | 421,200 |
| 2022/08/18 | 4,385 | 4,395 | 4,350 | 4,360 | -25 | -0.6% | 296,600 |
| 2022/08/17 | 4,350 | 4,385 | 4,325 | 4,385 | -10 | -0.2% | 450,200 |
| 2022/08/16 | 4,430 | 4,435 | 4,360 | 4,395 | +5 | +0.1% | 312,200 |
| 2022/08/15 | 4,300 | 4,420 | 4,270 | 4,390 | +95 | +2.2% | 492,600 |
| 2022/08/12 | 4,325 | 4,335 | 4,260 | 4,295 | -15 | -0.3% | 673,300 |
| 2022/08/10 | 4,370 | 4,370 | 4,215 | 4,310 | -220 | -4.9% | 871,600 |
| 2022/08/09 | 4,790 | 4,830 | 4,510 | 4,530 | -260 | -5.4% | 611,700 |
| 2022/08/08 | 4,770 | 4,795 | 4,740 | 4,790 | +15 | +0.3% | 167,400 |
| 2022/08/05 | 4,755 | 4,780 | 4,735 | 4,775 | +50 | +1.1% | 116,300 |
| 2022/08/04 | 4,840 | 4,840 | 4,710 | 4,725 | -110 | -2.3% | 219,500 |
| 2022/08/03 | 4,870 | 4,870 | 4,810 | 4,835 | -50 | -1% | 201,200 |
| 2022/08/02 | 4,955 | 4,955 | 4,870 | 4,885 | -60 | -1.2% | 142,000 |
| 2022/08/01 | 4,915 | 4,945 | 4,885 | 4,945 | +45 | +0.9% | 264,400 |
| 2022/07/29 | 4,990 | 4,995 | 4,890 | 4,900 | -110 | -2.2% | 219,500 |
| 2022/07/28 | 5,010 | 5,020 | 4,965 | 5,010 | -30 | -0.6% | 161,100 |
| 2022/07/27 | 5,090 | 5,090 | 5,030 | 5,040 | -30 | -0.6% | 165,500 |
| 2022/07/26 | 5,120 | 5,140 | 5,060 | 5,070 | -50 | -1% | 137,700 |
| 2022/07/25 | 5,070 | 5,150 | 5,070 | 5,120 | +60 | +1.2% | 108,600 |
| 2022/07/22 | 5,100 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 131,900 |
| 2022/07/21 | 4,940 | 5,050 | 4,935 | 5,050 | +10 | +0.2% | 182,500 |
| 2022/07/20 | 5,010 | 5,060 | 4,970 | 5,040 | +70 | +1.4% | 180,100 |
| 2022/07/19 | 5,030 | 5,030 | 4,915 | 4,970 | -110 | -2.2% | 178,100 |
| 2022/07/15 | 5,130 | 5,180 | 4,995 | 5,080 | -10 | -0.2% | 212,700 |
| 2022/07/14 | 5,080 | 5,130 | 5,080 | 5,090 | +10 | +0.2% | 103,800 |
| 2022/07/13 | 5,120 | 5,130 | 5,080 | 5,080 | -20 | -0.4% | 111,800 |
| 2022/07/12 | 5,160 | 5,170 | 5,080 | 5,100 | -40 | -0.8% | 114,200 |
| 2022/07/11 | 5,120 | 5,150 | 5,080 | 5,140 | +20 | +0.4% | 133,600 |
| 2022/07/08 | 5,140 | 5,160 | 5,050 | 5,120 | -40 | -0.8% | 199,200 |
| 2022/07/07 | 5,080 | 5,200 | 5,080 | 5,160 | +80 | +1.6% | 246,600 |
| 2022/07/06 | 5,040 | 5,110 | 5,030 | 5,080 | +30 | +0.6% | 335,400 |
| 2022/07/05 | 4,925 | 5,100 | 4,895 | 5,050 | +145 | +3% | 493,000 |
| 2022/07/04 | 4,860 | 4,920 | 4,830 | 4,905 | +55 | +1.1% | 370,600 |
| 2022/07/01 | 4,850 | 4,900 | 4,805 | 4,850 | -10 | -0.2% | 354,300 |
| 2022/06/30 | 4,890 | 4,920 | 4,845 | 4,860 | +25 | +0.5% | 252,000 |
| 2022/06/29 | 4,825 | 4,885 | 4,785 | 4,835 | -30 | -0.6% | 237,900 |
| 2022/06/28 | 4,755 | 4,865 | 4,735 | 4,865 | +120 | +2.5% | 259,500 |
| 2022/06/27 | 4,815 | 4,830 | 4,720 | 4,745 | ±0 | ±0% | 239,900 |
| 2022/06/24 | 4,695 | 4,755 | 4,635 | 4,745 | +115 | +2.5% | 283,900 |
| 2022/06/23 | 4,595 | 4,670 | 4,575 | 4,630 | +90 | +2% | 232,700 |
| 2022/06/22 | 4,490 | 4,565 | 4,470 | 4,540 | +140 | +3.2% | 275,200 |
| 2022/06/21 | 4,490 | 4,490 | 4,370 | 4,400 | -45 | -1% | 241,800 |
| 2022/06/20 | 4,560 | 4,570 | 4,440 | 4,445 | -105 | -2.3% | 249,900 |
| 2022/06/17 | 4,415 | 4,550 | 4,405 | 4,550 | +110 | +2.5% | 498,500 |
| 2022/06/16 | 4,365 | 4,480 | 4,355 | 4,440 | +105 | +2.4% | 269,000 |
| 2022/06/15 | 4,425 | 4,445 | 4,325 | 4,335 | -70 | -1.6% | 317,800 |
751～
800
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
