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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 6,380 | 6,780 | 6,350 | 6,670 | +350 | +5.5% | 332,800 |
| 2021/08/11 | 6,300 | 6,330 | 6,270 | 6,320 | ±0 | ±0% | 116,000 |
| 2021/08/10 | 6,320 | 6,370 | 6,300 | 6,320 | +20 | +0.3% | 122,600 |
| 2021/08/06 | 6,510 | 6,520 | 6,300 | 6,300 | -230 | -3.5% | 115,700 |
| 2021/08/05 | 6,470 | 6,540 | 6,450 | 6,530 | +100 | +1.6% | 102,900 |
| 2021/08/04 | 6,500 | 6,540 | 6,390 | 6,430 | +100 | +1.6% | 299,700 |
| 2021/08/03 | 6,380 | 6,380 | 6,300 | 6,330 | -10 | -0.2% | 97,600 |
| 2021/08/02 | 6,240 | 6,350 | 6,230 | 6,340 | +200 | +3.3% | 168,100 |
| 2021/07/30 | 6,100 | 6,180 | 6,040 | 6,140 | +80 | +1.3% | 176,800 |
| 2021/07/29 | 6,190 | 6,200 | 6,050 | 6,060 | -100 | -1.6% | 118,900 |
| 2021/07/28 | 6,220 | 6,220 | 6,150 | 6,160 | ±0 | ±0% | 96,400 |
| 2021/07/27 | 6,220 | 6,220 | 6,130 | 6,160 | ±0 | ±0% | 163,400 |
| 2021/07/26 | 6,290 | 6,300 | 6,160 | 6,160 | -30 | -0.5% | 120,200 |
| 2021/07/21 | 6,120 | 6,210 | 6,080 | 6,190 | +80 | +1.3% | 176,700 |
| 2021/07/20 | 6,050 | 6,120 | 6,040 | 6,110 | +60 | +1% | 132,100 |
| 2021/07/19 | 6,000 | 6,110 | 6,000 | 6,050 | +10 | +0.2% | 132,900 |
| 2021/07/16 | 6,070 | 6,150 | 6,040 | 6,040 | -60 | -1% | 128,300 |
| 2021/07/15 | 6,240 | 6,310 | 6,080 | 6,100 | -190 | -3% | 157,400 |
| 2021/07/14 | 6,090 | 6,330 | 6,090 | 6,290 | +150 | +2.4% | 308,000 |
| 2021/07/13 | 6,110 | 6,180 | 6,090 | 6,140 | +160 | +2.7% | 214,000 |
| 2021/07/12 | 5,880 | 5,990 | 5,860 | 5,980 | +250 | +4.4% | 231,500 |
| 2021/07/09 | 5,690 | 5,750 | 5,620 | 5,730 | +20 | +0.4% | 193,000 |
| 2021/07/08 | 5,750 | 5,810 | 5,710 | 5,710 | -40 | -0.7% | 118,300 |
| 2021/07/07 | 5,680 | 5,800 | 5,670 | 5,750 | -10 | -0.2% | 140,400 |
| 2021/07/06 | 5,770 | 5,820 | 5,750 | 5,760 | -20 | -0.3% | 57,700 |
| 2021/07/05 | 5,740 | 5,840 | 5,730 | 5,780 | +20 | +0.3% | 108,300 |
| 2021/07/02 | 5,790 | 5,820 | 5,740 | 5,760 | +40 | +0.7% | 125,100 |
| 2021/07/01 | 5,790 | 5,810 | 5,700 | 5,720 | -70 | -1.2% | 126,500 |
| 2021/06/30 | 5,920 | 5,920 | 5,780 | 5,790 | -90 | -1.5% | 182,600 |
| 2021/06/29 | 5,910 | 5,930 | 5,860 | 5,880 | -30 | -0.5% | 92,200 |
| 2021/06/28 | 5,920 | 5,940 | 5,880 | 5,910 | +10 | +0.2% | 94,400 |
| 2021/06/25 | 5,880 | 5,950 | 5,860 | 5,900 | +30 | +0.5% | 157,200 |
| 2021/06/24 | 5,810 | 5,900 | 5,790 | 5,870 | ±0 | ±0% | 102,600 |
| 2021/06/23 | 5,850 | 5,900 | 5,840 | 5,870 | ±0 | ±0% | 126,000 |
| 2021/06/22 | 5,880 | 5,900 | 5,840 | 5,870 | +90 | +1.6% | 125,200 |
| 2021/06/21 | 5,750 | 5,810 | 5,720 | 5,780 | -70 | -1.2% | 137,500 |
| 2021/06/18 | 5,890 | 5,890 | 5,790 | 5,850 | -20 | -0.3% | 179,100 |
| 2021/06/17 | 5,910 | 5,950 | 5,850 | 5,870 | -40 | -0.7% | 129,100 |
| 2021/06/16 | 5,850 | 5,940 | 5,850 | 5,910 | ±0 | ±0% | 134,800 |
| 2021/06/15 | 5,840 | 5,910 | 5,780 | 5,910 | +50 | +0.9% | 159,500 |
| 2021/06/14 | 5,790 | 5,950 | 5,750 | 5,860 | +130 | +2.3% | 232,200 |
| 2021/06/11 | 5,690 | 5,780 | 5,650 | 5,730 | +20 | +0.4% | 184,900 |
| 2021/06/10 | 5,800 | 5,860 | 5,700 | 5,710 | -20 | -0.3% | 189,800 |
| 2021/06/09 | 5,710 | 5,770 | 5,700 | 5,730 | -10 | -0.2% | 120,400 |
| 2021/06/08 | 5,680 | 5,770 | 5,660 | 5,740 | +20 | +0.3% | 121,400 |
| 2021/06/07 | 5,790 | 5,790 | 5,700 | 5,720 | -20 | -0.3% | 111,700 |
| 2021/06/04 | 5,740 | 5,770 | 5,680 | 5,740 | +40 | +0.7% | 170,000 |
| 2021/06/03 | 5,620 | 5,740 | 5,580 | 5,700 | +250 | +4.6% | 296,100 |
| 2021/06/02 | 5,600 | 5,600 | 5,430 | 5,450 | -140 | -2.5% | 338,600 |
| 2021/06/01 | 5,690 | 5,700 | 5,510 | 5,590 | -70 | -1.2% | 199,900 |
801～
850
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
