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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 5,320 | 5,340 | 5,260 | 5,270 | -40 | -0.8% | 198,500 |
| 2021/03/15 | 5,200 | 5,310 | 5,190 | 5,310 | +130 | +2.5% | 251,700 |
| 2021/03/12 | 5,200 | 5,220 | 5,130 | 5,180 | +10 | +0.2% | 277,200 |
| 2021/03/11 | 5,070 | 5,170 | 5,030 | 5,170 | +150 | +3% | 315,100 |
| 2021/03/10 | 4,935 | 5,020 | 4,905 | 5,020 | +65 | +1.3% | 328,400 |
| 2021/03/09 | 4,965 | 4,970 | 4,895 | 4,955 | +40 | +0.8% | 222,800 |
| 2021/03/08 | 4,970 | 4,985 | 4,895 | 4,915 | +15 | +0.3% | 171,300 |
| 2021/03/05 | 4,860 | 4,900 | 4,800 | 4,900 | +60 | +1.2% | 189,900 |
| 2021/03/04 | 4,780 | 4,845 | 4,760 | 4,840 | +10 | +0.2% | 157,500 |
| 2021/03/03 | 4,900 | 4,900 | 4,800 | 4,830 | -45 | -0.9% | 160,500 |
| 2021/03/02 | 4,930 | 4,975 | 4,840 | 4,875 | -105 | -2.1% | 211,600 |
| 2021/03/01 | 4,885 | 4,980 | 4,885 | 4,980 | +130 | +2.7% | 230,600 |
| 2021/02/26 | 4,955 | 4,955 | 4,850 | 4,850 | -135 | -2.7% | 249,000 |
| 2021/02/25 | 4,930 | 4,995 | 4,920 | 4,985 | +65 | +1.3% | 260,300 |
| 2021/02/24 | 4,900 | 4,950 | 4,880 | 4,920 | +90 | +1.9% | 444,700 |
| 2021/02/22 | 4,820 | 4,850 | 4,795 | 4,830 | -45 | -0.9% | 216,900 |
| 2021/02/19 | 4,900 | 4,900 | 4,855 | 4,875 | ±0 | ±0% | 219,900 |
| 2021/02/18 | 4,875 | 4,945 | 4,855 | 4,875 | -15 | -0.3% | 237,700 |
| 2021/02/17 | 4,955 | 4,965 | 4,890 | 4,890 | -100 | -2% | 261,500 |
| 2021/02/16 | 5,010 | 5,020 | 4,960 | 4,990 | -30 | -0.6% | 168,800 |
| 2021/02/15 | 5,030 | 5,050 | 4,990 | 5,020 | -30 | -0.6% | 159,600 |
| 2021/02/12 | 5,110 | 5,130 | 5,050 | 5,050 | -30 | -0.6% | 181,200 |
| 2021/02/10 | 5,040 | 5,110 | 5,000 | 5,080 | +10 | +0.2% | 223,900 |
| 2021/02/09 | 5,120 | 5,120 | 5,030 | 5,070 | -30 | -0.6% | 162,300 |
| 2021/02/08 | 5,090 | 5,140 | 5,050 | 5,100 | +90 | +1.8% | 259,000 |
| 2021/02/05 | 5,070 | 5,090 | 5,000 | 5,010 | -90 | -1.8% | 199,800 |
| 2021/02/04 | 5,100 | 5,130 | 5,040 | 5,100 | -30 | -0.6% | 99,500 |
| 2021/02/03 | 5,030 | 5,170 | 5,030 | 5,130 | +100 | +2% | 139,200 |
| 2021/02/02 | 5,060 | 5,060 | 5,000 | 5,030 | ±0 | ±0% | 72,300 |
| 2021/02/01 | 5,180 | 5,180 | 5,010 | 5,030 | -190 | -3.6% | 149,400 |
| 2021/01/29 | 5,230 | 5,310 | 5,210 | 5,220 | ±0 | ±0% | 156,100 |
| 2021/01/28 | 5,240 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 118,100 |
| 2021/01/27 | 5,220 | 5,250 | 5,180 | 5,210 | +10 | +0.2% | 128,200 |
| 2021/01/26 | 5,190 | 5,220 | 5,140 | 5,200 | +60 | +1.2% | 145,600 |
| 2021/01/25 | 5,120 | 5,180 | 5,110 | 5,140 | +20 | +0.4% | 108,200 |
| 2021/01/22 | 5,150 | 5,150 | 5,070 | 5,120 | +10 | +0.2% | 170,300 |
| 2021/01/21 | 5,090 | 5,210 | 5,070 | 5,110 | +70 | +1.4% | 233,900 |
| 2021/01/20 | 5,120 | 5,120 | 5,040 | 5,040 | -40 | -0.8% | 124,600 |
| 2021/01/19 | 5,060 | 5,190 | 5,020 | 5,080 | +70 | +1.4% | 263,100 |
| 2021/01/18 | 4,895 | 5,040 | 4,870 | 5,010 | +140 | +2.9% | 217,600 |
| 2021/01/15 | 4,955 | 4,955 | 4,855 | 4,870 | -110 | -2.2% | 196,300 |
| 2021/01/14 | 5,000 | 5,030 | 4,955 | 4,980 | -60 | -1.2% | 181,100 |
| 2021/01/13 | 4,995 | 5,050 | 4,980 | 5,040 | +30 | +0.6% | 115,000 |
| 2021/01/12 | 5,100 | 5,100 | 5,000 | 5,010 | -70 | -1.4% | 121,100 |
| 2021/01/08 | 5,090 | 5,140 | 5,050 | 5,080 | -20 | -0.4% | 129,500 |
| 2021/01/07 | 5,050 | 5,100 | 5,030 | 5,100 | +100 | +2% | 110,300 |
| 2021/01/06 | 5,030 | 5,060 | 4,995 | 5,000 | -70 | -1.4% | 79,300 |
| 2021/01/05 | 5,040 | 5,080 | 5,000 | 5,070 | -20 | -0.4% | 101,100 |
| 2021/01/04 | 5,100 | 5,100 | 5,030 | 5,090 | +10 | +0.2% | 102,400 |
| 2020/12/30 | 5,100 | 5,130 | 5,020 | 5,080 | -20 | -0.4% | 113,900 |
901～
950
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
