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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 5,450 | 5,510 | 5,390 | 5,480 | +90 | +1.7% | 240,400 |
| 2022/01/13 | 5,500 | 5,500 | 5,390 | 5,390 | -150 | -2.7% | 101,600 |
| 2022/01/12 | 5,530 | 5,560 | 5,490 | 5,540 | +70 | +1.3% | 87,100 |
| 2022/01/11 | 5,560 | 5,570 | 5,440 | 5,470 | -50 | -0.9% | 126,800 |
| 2022/01/07 | 5,510 | 5,550 | 5,480 | 5,520 | +30 | +0.5% | 90,400 |
| 2022/01/06 | 5,520 | 5,550 | 5,470 | 5,490 | -50 | -0.9% | 130,300 |
| 2022/01/05 | 5,470 | 5,550 | 5,450 | 5,540 | +70 | +1.3% | 142,200 |
| 2022/01/04 | 5,360 | 5,490 | 5,360 | 5,470 | +10 | +0.2% | 95,700 |
| 2021/12/30 | 5,460 | 5,490 | 5,440 | 5,460 | -40 | -0.7% | 64,300 |
| 2021/12/29 | 5,490 | 5,560 | 5,460 | 5,500 | +40 | +0.7% | 89,500 |
| 2021/12/28 | 5,400 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 91,000 |
| 2021/12/27 | 5,400 | 5,430 | 5,320 | 5,360 | -80 | -1.5% | 112,300 |
| 2021/12/24 | 5,470 | 5,470 | 5,400 | 5,440 | -10 | -0.2% | 113,300 |
| 2021/12/23 | 5,490 | 5,510 | 5,420 | 5,450 | -40 | -0.7% | 87,400 |
| 2021/12/22 | 5,500 | 5,520 | 5,460 | 5,490 | -30 | -0.5% | 88,500 |
| 2021/12/21 | 5,510 | 5,590 | 5,480 | 5,520 | +90 | +1.7% | 122,300 |
| 2021/12/20 | 5,510 | 5,510 | 5,430 | 5,430 | -80 | -1.5% | 122,900 |
| 2021/12/17 | 5,610 | 5,610 | 5,490 | 5,510 | -100 | -1.8% | 137,000 |
| 2021/12/16 | 5,550 | 5,620 | 5,480 | 5,610 | +90 | +1.6% | 230,400 |
| 2021/12/15 | 5,510 | 5,570 | 5,480 | 5,520 | -90 | -1.6% | 166,800 |
| 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 |
901～
950
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
