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 |
|---|---|---|---|---|---|---|---|
| 2021/05/31 | 5,740 | 5,750 | 5,650 | 5,660 | -60 | -1% | 177,400 |
| 2021/05/28 | 5,730 | 5,780 | 5,690 | 5,720 | +20 | +0.4% | 191,200 |
| 2021/05/27 | 5,700 | 5,770 | 5,660 | 5,700 | -10 | -0.2% | 269,400 |
| 2021/05/26 | 5,840 | 5,840 | 5,670 | 5,710 | -130 | -2.2% | 230,600 |
| 2021/05/25 | 5,950 | 5,950 | 5,800 | 5,840 | -130 | -2.2% | 210,300 |
| 2021/05/24 | 5,930 | 5,990 | 5,820 | 5,970 | +30 | +0.5% | 204,000 |
| 2021/05/21 | 5,900 | 5,950 | 5,840 | 5,940 | -30 | -0.5% | 197,400 |
| 2021/05/20 | 6,000 | 6,020 | 5,880 | 5,970 | -60 | -1% | 201,100 |
| 2021/05/19 | 6,020 | 6,060 | 5,950 | 6,030 | -80 | -1.3% | 215,700 |
| 2021/05/18 | 6,200 | 6,200 | 6,080 | 6,110 | -90 | -1.5% | 180,400 |
| 2021/05/17 | 6,390 | 6,390 | 6,130 | 6,200 | -230 | -3.6% | 249,800 |
| 2021/05/14 | 6,190 | 6,440 | 6,130 | 6,430 | +270 | +4.4% | 351,200 |
| 2021/05/13 | 6,040 | 6,330 | 6,030 | 6,160 | +90 | +1.5% | 390,800 |
| 2021/05/12 | 6,310 | 6,370 | 6,050 | 6,070 | -230 | -3.7% | 265,100 |
| 2021/05/11 | 6,300 | 6,340 | 6,200 | 6,300 | +20 | +0.3% | 450,500 |
| 2021/05/10 | 6,200 | 6,330 | 6,130 | 6,280 | +250 | +4.1% | 429,100 |
| 2021/05/07 | 5,940 | 6,090 | 5,940 | 6,030 | +130 | +2.2% | 183,500 |
| 2021/05/06 | 5,970 | 6,000 | 5,880 | 5,900 | -80 | -1.3% | 261,500 |
| 2021/04/30 | 5,810 | 6,060 | 5,790 | 5,980 | +340 | +6% | 410,000 |
| 2021/04/28 | 5,670 | 5,700 | 5,630 | 5,640 | -40 | -0.7% | 92,600 |
| 2021/04/27 | 5,730 | 5,800 | 5,670 | 5,680 | -50 | -0.9% | 228,400 |
| 2021/04/26 | 5,920 | 5,930 | 5,720 | 5,730 | -150 | -2.6% | 183,800 |
| 2021/04/23 | 5,900 | 5,960 | 5,880 | 5,880 | -60 | -1% | 125,600 |
| 2021/04/22 | 5,810 | 5,980 | 5,810 | 5,940 | +70 | +1.2% | 157,900 |
| 2021/04/21 | 5,800 | 5,900 | 5,750 | 5,870 | +40 | +0.7% | 160,700 |
| 2021/04/20 | 5,760 | 5,870 | 5,710 | 5,830 | +30 | +0.5% | 145,600 |
| 2021/04/19 | 5,860 | 5,880 | 5,800 | 5,800 | -60 | -1% | 115,200 |
| 2021/04/16 | 5,870 | 5,900 | 5,830 | 5,860 | -10 | -0.2% | 103,000 |
| 2021/04/15 | 5,910 | 5,990 | 5,850 | 5,870 | -50 | -0.8% | 146,600 |
| 2021/04/14 | 5,890 | 5,930 | 5,840 | 5,920 | +90 | +1.5% | 193,800 |
| 2021/04/13 | 5,910 | 5,940 | 5,820 | 5,830 | ±0 | ±0% | 220,700 |
| 2021/04/12 | 5,660 | 5,870 | 5,620 | 5,830 | +170 | +3% | 223,400 |
| 2021/04/09 | 5,590 | 5,700 | 5,580 | 5,660 | +40 | +0.7% | 152,400 |
| 2021/04/08 | 5,690 | 5,690 | 5,600 | 5,620 | -110 | -1.9% | 113,500 |
| 2021/04/07 | 5,670 | 5,750 | 5,640 | 5,730 | +70 | +1.2% | 105,800 |
| 2021/04/06 | 5,710 | 5,730 | 5,640 | 5,660 | -80 | -1.4% | 116,500 |
| 2021/04/05 | 5,750 | 5,830 | 5,720 | 5,740 | +20 | +0.3% | 135,200 |
| 2021/04/02 | 5,680 | 5,740 | 5,650 | 5,720 | +100 | +1.8% | 214,300 |
| 2021/04/01 | 5,780 | 5,820 | 5,590 | 5,620 | -200 | -3.4% | 303,800 |
| 2021/03/31 | 5,850 | 5,990 | 5,810 | 5,820 | -130 | -2.2% | 319,400 |
| 2021/03/30 | 6,030 | 6,050 | 5,910 | 5,950 | -170 | -2.8% | 293,200 |
| 2021/03/29 | 6,220 | 6,270 | 6,050 | 6,120 | +80 | +1.3% | 596,700 |
| 2021/03/26 | 5,990 | 6,070 | 5,950 | 6,040 | +160 | +2.7% | 413,500 |
| 2021/03/25 | 5,890 | 5,930 | 5,780 | 5,880 | +90 | +1.6% | 289,900 |
| 2021/03/24 | 5,820 | 5,860 | 5,730 | 5,790 | +90 | +1.6% | 442,100 |
| 2021/03/23 | 5,670 | 5,810 | 5,620 | 5,700 | +130 | +2.3% | 264,400 |
| 2021/03/22 | 5,390 | 5,580 | 5,380 | 5,570 | +170 | +3.1% | 262,100 |
| 2021/03/19 | 5,340 | 5,420 | 5,320 | 5,400 | +30 | +0.6% | 180,100 |
| 2021/03/18 | 5,340 | 5,410 | 5,300 | 5,370 | +40 | +0.8% | 240,600 |
| 2021/03/17 | 5,470 | 5,470 | 5,290 | 5,330 | +60 | +1.1% | 468,600 |
851～
900
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
