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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 3,471 | 3,510 | 3,447 | 3,510 | +55 | +1.6% | 526,000 |
| 2024/09/25 | 3,478 | 3,478 | 3,401 | 3,455 | -9 | -0.3% | 341,600 |
| 2024/09/24 | 3,560 | 3,560 | 3,464 | 3,464 | -81 | -2.3% | 380,500 |
| 2024/09/20 | 3,529 | 3,585 | 3,501 | 3,545 | +15 | +0.4% | 616,600 |
| 2024/09/19 | 3,533 | 3,576 | 3,516 | 3,530 | -3 | -0.1% | 308,700 |
| 2024/09/18 | 3,435 | 3,559 | 3,431 | 3,533 | +83 | +2.4% | 565,700 |
| 2024/09/17 | 3,360 | 3,451 | 3,358 | 3,450 | +111 | +3.3% | 411,900 |
| 2024/09/13 | 3,379 | 3,402 | 3,329 | 3,339 | -76 | -2.2% | 310,400 |
| 2024/09/12 | 3,434 | 3,450 | 3,380 | 3,415 | -18 | -0.5% | 360,000 |
| 2024/09/11 | 3,522 | 3,527 | 3,411 | 3,433 | -122 | -3.4% | 307,700 |
| 2024/09/10 | 3,461 | 3,580 | 3,454 | 3,555 | +109 | +3.2% | 288,700 |
| 2024/09/09 | 3,416 | 3,467 | 3,375 | 3,446 | -2 | -0.1% | 285,000 |
| 2024/09/06 | 3,475 | 3,494 | 3,428 | 3,448 | +7 | +0.2% | 230,400 |
| 2024/09/05 | 3,410 | 3,455 | 3,397 | 3,441 | +37 | +1.1% | 286,100 |
| 2024/09/04 | 3,410 | 3,441 | 3,396 | 3,404 | -25 | -0.7% | 287,100 |
| 2024/09/03 | 3,371 | 3,433 | 3,371 | 3,429 | +58 | +1.7% | 214,800 |
| 2024/09/02 | 3,372 | 3,384 | 3,348 | 3,371 | -1 | ±0% | 201,400 |
| 2024/08/30 | 3,364 | 3,414 | 3,356 | 3,372 | +3 | +0.1% | 247,200 |
| 2024/08/29 | 3,377 | 3,381 | 3,345 | 3,369 | -15 | -0.4% | 290,700 |
| 2024/08/28 | 3,388 | 3,419 | 3,341 | 3,384 | -38 | -1.1% | 352,500 |
| 2024/08/27 | 3,388 | 3,433 | 3,379 | 3,422 | +50 | +1.5% | 213,900 |
| 2024/08/26 | 3,340 | 3,372 | 3,316 | 3,372 | +21 | +0.6% | 187,800 |
| 2024/08/23 | 3,285 | 3,363 | 3,285 | 3,351 | +80 | +2.4% | 287,000 |
| 2024/08/22 | 3,268 | 3,286 | 3,239 | 3,271 | +40 | +1.2% | 327,600 |
| 2024/08/21 | 3,250 | 3,268 | 3,212 | 3,231 | -62 | -1.9% | 469,700 |
| 2024/08/20 | 3,285 | 3,305 | 3,271 | 3,293 | +27 | +0.8% | 251,400 |
| 2024/08/19 | 3,245 | 3,280 | 3,230 | 3,266 | -5 | -0.2% | 346,500 |
| 2024/08/16 | 3,246 | 3,271 | 3,202 | 3,271 | +11 | +0.3% | 428,900 |
| 2024/08/15 | 3,262 | 3,269 | 3,229 | 3,260 | -2 | -0.1% | 314,200 |
| 2024/08/14 | 3,370 | 3,384 | 3,241 | 3,262 | -92 | -2.7% | 334,800 |
| 2024/08/13 | 3,313 | 3,384 | 3,273 | 3,354 | +53 | +1.6% | 331,400 |
| 2024/08/09 | 3,337 | 3,452 | 3,272 | 3,301 | -106 | -3.1% | 568,700 |
| 2024/08/08 | 3,345 | 3,447 | 3,096 | 3,407 | +125 | +3.8% | 957,400 |
| 2024/08/07 | 3,223 | 3,395 | 3,184 | 3,282 | +42 | +1.3% | 423,900 |
| 2024/08/06 | 3,360 | 3,387 | 3,190 | 3,240 | +48 | +1.5% | 350,700 |
| 2024/08/05 | 3,241 | 3,370 | 3,172 | 3,192 | -119 | -3.6% | 573,400 |
| 2024/08/02 | 3,416 | 3,447 | 3,293 | 3,311 | -175 | -5% | 284,900 |
| 2024/08/01 | 3,570 | 3,593 | 3,481 | 3,486 | -126 | -3.5% | 237,200 |
| 2024/07/31 | 3,535 | 3,613 | 3,534 | 3,612 | +101 | +2.9% | 293,600 |
| 2024/07/30 | 3,514 | 3,541 | 3,491 | 3,511 | -3 | -0.1% | 167,100 |
| 2024/07/29 | 3,500 | 3,562 | 3,496 | 3,514 | +47 | +1.4% | 210,100 |
| 2024/07/26 | 3,491 | 3,504 | 3,456 | 3,467 | -11 | -0.3% | 144,600 |
| 2024/07/25 | 3,476 | 3,519 | 3,423 | 3,478 | -24 | -0.7% | 253,000 |
| 2024/07/24 | 3,620 | 3,625 | 3,502 | 3,502 | -118 | -3.3% | 246,300 |
| 2024/07/23 | 3,575 | 3,625 | 3,575 | 3,620 | +49 | +1.4% | 231,400 |
| 2024/07/22 | 3,576 | 3,605 | 3,570 | 3,571 | +9 | +0.3% | 160,200 |
| 2024/07/19 | 3,569 | 3,575 | 3,527 | 3,562 | -7 | -0.2% | 178,000 |
| 2024/07/18 | 3,488 | 3,605 | 3,485 | 3,569 | +84 | +2.4% | 245,800 |
| 2024/07/17 | 3,453 | 3,488 | 3,437 | 3,485 | +34 | +1% | 146,000 |
| 2024/07/16 | 3,484 | 3,499 | 3,449 | 3,451 | -39 | -1.1% | 179,300 |
51～
100
件表示中 / 3597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 | 296,200円 | +2.4% | +0.3% | 3.04% | 13.75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 |
| ハウス食Ｇ | 290,600円 | +6.8% | +4.3% | 1.65% | 20.52倍 | 0.93倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 299,800円 | +33.5% | +118.3% | 1.73% | 11.70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 |
| 宝ＨＤ | 128,800円 | +6.7% | +12.7% | 2.41% | 14.62倍 | 1.04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 |
| 森永菓 | 277,100円 | +6.4% | +3.1% | 2.17% | 14.24倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
