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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,490 | 5,610 | 5,480 | 5,610 | +90 | +1.6% | 136,000 |
| 2021/12/13 | 5,570 | 5,600 | 5,510 | 5,520 | -10 | -0.2% | 99,800 |
| 2021/12/10 | 5,650 | 5,650 | 5,510 | 5,530 | -130 | -2.3% | 139,400 |
| 2021/12/09 | 5,750 | 5,750 | 5,630 | 5,660 | -40 | -0.7% | 123,000 |
| 2021/12/08 | 5,780 | 5,780 | 5,660 | 5,700 | ±0 | ±0% | 136,500 |
| 2021/12/07 | 5,640 | 5,710 | 5,590 | 5,700 | +110 | +2% | 148,100 |
| 2021/12/06 | 5,650 | 5,670 | 5,570 | 5,590 | +10 | +0.2% | 145,100 |
| 2021/12/03 | 5,480 | 5,600 | 5,420 | 5,580 | +90 | +1.6% | 158,300 |
| 2021/12/02 | 5,360 | 5,570 | 5,350 | 5,490 | +60 | +1.1% | 193,000 |
| 2021/12/01 | 5,470 | 5,530 | 5,410 | 5,430 | -10 | -0.2% | 182,500 |
| 2021/11/30 | 5,590 | 5,680 | 5,440 | 5,440 | -90 | -1.6% | 202,500 |
| 2021/11/29 | 5,580 | 5,600 | 5,520 | 5,530 | -130 | -2.3% | 152,700 |
| 2021/11/26 | 5,630 | 5,680 | 5,550 | 5,660 | -10 | -0.2% | 182,300 |
| 2021/11/25 | 5,720 | 5,790 | 5,670 | 5,670 | -60 | -1% | 120,300 |
| 2021/11/24 | 5,760 | 5,800 | 5,680 | 5,730 | -40 | -0.7% | 192,100 |
| 2021/11/22 | 5,780 | 5,790 | 5,710 | 5,770 | -90 | -1.5% | 159,100 |
| 2021/11/19 | 5,860 | 5,900 | 5,810 | 5,860 | -40 | -0.7% | 123,700 |
| 2021/11/18 | 5,890 | 5,960 | 5,860 | 5,900 | +40 | +0.7% | 141,500 |
| 2021/11/17 | 6,010 | 6,010 | 5,830 | 5,860 | -150 | -2.5% | 207,800 |
| 2021/11/16 | 6,040 | 6,080 | 5,920 | 6,010 | -40 | -0.7% | 372,400 |
| 2021/11/15 | 6,150 | 6,190 | 6,020 | 6,050 | -20 | -0.3% | 158,800 |
| 2021/11/12 | 6,100 | 6,240 | 6,030 | 6,070 | -60 | -1% | 337,000 |
| 2021/11/11 | 6,460 | 6,480 | 5,920 | 6,130 | -260 | -4.1% | 419,200 |
| 2021/11/10 | 6,450 | 6,460 | 6,360 | 6,390 | -70 | -1.1% | 237,100 |
| 2021/11/09 | 6,610 | 6,640 | 6,460 | 6,460 | -200 | -3% | 147,900 |
| 2021/11/08 | 6,760 | 6,760 | 6,650 | 6,660 | -100 | -1.5% | 58,700 |
| 2021/11/05 | 6,690 | 6,770 | 6,690 | 6,760 | +10 | +0.1% | 78,300 |
| 2021/11/04 | 6,870 | 6,870 | 6,710 | 6,750 | +80 | +1.2% | 130,900 |
| 2021/11/02 | 6,770 | 6,770 | 6,650 | 6,670 | -100 | -1.5% | 79,900 |
| 2021/11/01 | 6,690 | 6,770 | 6,670 | 6,770 | +90 | +1.3% | 84,200 |
| 2021/10/29 | 6,630 | 6,690 | 6,470 | 6,680 | -10 | -0.1% | 132,800 |
| 2021/10/28 | 6,740 | 6,780 | 6,690 | 6,690 | +50 | +0.8% | 148,600 |
| 2021/10/27 | 6,630 | 6,710 | 6,610 | 6,640 | +40 | +0.6% | 88,700 |
| 2021/10/26 | 6,640 | 6,640 | 6,580 | 6,600 | -30 | -0.5% | 88,200 |
| 2021/10/25 | 6,660 | 6,680 | 6,620 | 6,630 | -40 | -0.6% | 66,800 |
| 2021/10/22 | 6,640 | 6,700 | 6,620 | 6,670 | -60 | -0.9% | 67,000 |
| 2021/10/21 | 6,690 | 6,760 | 6,650 | 6,730 | -20 | -0.3% | 83,200 |
| 2021/10/20 | 6,890 | 6,890 | 6,720 | 6,750 | -70 | -1% | 79,100 |
| 2021/10/19 | 6,750 | 6,840 | 6,740 | 6,820 | +20 | +0.3% | 70,700 |
| 2021/10/18 | 6,830 | 6,860 | 6,710 | 6,800 | -80 | -1.2% | 87,300 |
| 2021/10/15 | 6,850 | 6,910 | 6,790 | 6,880 | +100 | +1.5% | 101,700 |
| 2021/10/14 | 6,680 | 6,800 | 6,650 | 6,780 | +160 | +2.4% | 174,200 |
| 2021/10/13 | 6,520 | 6,640 | 6,500 | 6,620 | +130 | +2% | 159,500 |
| 2021/10/12 | 6,600 | 6,600 | 6,460 | 6,490 | -130 | -2% | 98,700 |
| 2021/10/11 | 6,600 | 6,620 | 6,450 | 6,620 | ±0 | ±0% | 161,700 |
| 2021/10/08 | 6,580 | 6,630 | 6,520 | 6,620 | +60 | +0.9% | 161,100 |
| 2021/10/07 | 6,730 | 6,730 | 6,540 | 6,560 | -70 | -1.1% | 127,000 |
| 2021/10/06 | 6,570 | 6,690 | 6,520 | 6,630 | +20 | +0.3% | 278,000 |
| 2021/10/05 | 6,660 | 6,690 | 6,590 | 6,610 | -120 | -1.8% | 115,800 |
| 2021/10/04 | 6,860 | 6,860 | 6,680 | 6,730 | -90 | -1.3% | 75,800 |
851～
900
件表示中 / 3715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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| グリコ | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
