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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,200 | 3,223 | 3,133 | 3,190 | +8 | +0.3% | 283,800 |
| 2024/02/20 | 3,179 | 3,193 | 3,162 | 3,182 | +26 | +0.8% | 359,200 |
| 2024/02/19 | 3,105 | 3,169 | 3,078 | 3,156 | +77 | +2.5% | 321,800 |
| 2024/02/16 | 3,046 | 3,095 | 2,991.5 | 3,079 | +55 | +1.8% | 385,700 |
| 2024/02/15 | 2,995 | 3,033 | 2,940 | 3,024 | +48 | +1.6% | 279,700 |
| 2024/02/14 | 3,076 | 3,080 | 2,936.5 | 2,976 | -84 | -2.7% | 563,000 |
| 2024/02/13 | 2,970.5 | 3,072 | 2,923 | 3,060 | +96.5 | +3.3% | 571,300 |
| 2024/02/09 | 2,986 | 3,099 | 2,911.5 | 2,963.5 | -4 | -0.1% | 1,657,300 |
| 2024/02/08 | 2,968 | 3,007 | 2,936.5 | 2,967.5 | -24 | -0.8% | 413,400 |
| 2024/02/07 | 2,995 | 3,007 | 2,966 | 2,991.5 | +10.5 | +0.4% | 357,500 |
| 2024/02/06 | 3,021 | 3,026 | 2,975 | 2,981 | -27 | -0.9% | 284,900 |
| 2024/02/05 | 2,998 | 3,048 | 2,977.5 | 3,008 | -17 | -0.6% | 349,800 |
| 2024/02/02 | 3,052 | 3,052 | 2,976 | 3,025 | ±0 | ±0% | 300,300 |
| 2024/02/01 | 3,027 | 3,042 | 3,001 | 3,025 | -1 | ±0% | 268,000 |
| 2024/01/31 | 3,000 | 3,026 | 2,990 | 3,026 | +28 | +0.9% | 272,800 |
| 2024/01/30 | 2,999.5 | 3,023 | 2,987.5 | 2,998 | +26 | +0.9% | 321,100 |
| 2024/01/29 | 2,959.5 | 2,976.5 | 2,948 | 2,972 | +46.5 | +1.6% | 165,000 |
| 2024/01/26 | 3,000 | 3,000 | 2,922 | 2,925.5 | -69 | -2.3% | 327,300 |
| 2024/01/25 | 2,966 | 3,004 | 2,955 | 2,994.5 | +29.5 | +1% | 348,800 |
| 2024/01/24 | 2,948 | 2,971.5 | 2,937 | 2,965 | -11 | -0.4% | 313,300 |
| 2024/01/23 | 2,940 | 2,981.5 | 2,938 | 2,976 | +31 | +1.1% | 287,400 |
| 2024/01/22 | 2,949.5 | 2,949.5 | 2,928.5 | 2,945 | +20.5 | +0.7% | 251,500 |
| 2024/01/19 | 2,950 | 2,950 | 2,901.5 | 2,924.5 | -15.5 | -0.5% | 394,900 |
| 2024/01/18 | 2,932 | 2,949.5 | 2,905.5 | 2,940 | +30 | +1% | 407,400 |
| 2024/01/17 | 2,870 | 2,958.5 | 2,848 | 2,910 | +69 | +2.4% | 625,800 |
| 2024/01/16 | 2,864.5 | 2,888 | 2,827 | 2,841 | -12 | -0.4% | 453,400 |
| 2024/01/15 | 2,849.5 | 2,858.5 | 2,840.5 | 2,853 | +16.5 | +0.6% | 179,200 |
| 2024/01/12 | 2,868 | 2,870 | 2,826.5 | 2,836.5 | -38.5 | -1.3% | 263,200 |
| 2024/01/11 | 2,931 | 2,939 | 2,867 | 2,875 | -47.5 | -1.6% | 386,200 |
| 2024/01/10 | 2,880 | 2,934.5 | 2,875 | 2,922.5 | +49 | +1.7% | 398,300 |
| 2024/01/09 | 2,824 | 2,873.5 | 2,820.5 | 2,873.5 | +57.5 | +2% | 491,400 |
| 2024/01/05 | 2,822 | 2,822 | 2,796.5 | 2,816 | +2.5 | +0.1% | 292,400 |
| 2024/01/04 | 2,764 | 2,820 | 2,740.5 | 2,813.5 | +85.5 | +3.1% | 513,700 |
| 2023/12/29 | 2,706 | 2,742 | 2,706 | 2,728 | +27.5 | +1% | 250,000 |
| 2023/12/28 | 2,682 | 2,707.5 | 2,679 | 2,700.5 | +18 | +0.7% | 392,900 |
| 2023/12/27 | 2,670 | 2,683.5 | 2,656.5 | 2,682.5 | +12.5 | +0.5% | 221,200 |
| 2023/12/26 | 2,672 | 2,672 | 2,652 | 2,670 | -4.5 | -0.2% | 214,900 |
| 2023/12/25 | 2,685 | 2,685 | 2,662 | 2,674.5 | +17.5 | +0.7% | 138,700 |
| 2023/12/22 | 2,639.5 | 2,668.5 | 2,630.5 | 2,657 | +33 | +1.3% | 210,600 |
| 2023/12/21 | 2,626.5 | 2,644.5 | 2,614 | 2,624 | -4.5 | -0.2% | 260,400 |
| 2023/12/20 | 2,647 | 2,664.5 | 2,627 | 2,628.5 | -10 | -0.4% | 299,400 |
| 2023/12/19 | 2,613.5 | 2,651.5 | 2,613.5 | 2,638.5 | +35.5 | +1.4% | 311,300 |
| 2023/12/18 | 2,629 | 2,645 | 2,591 | 2,603 | -46 | -1.7% | 340,200 |
| 2023/12/15 | 2,740 | 2,740.5 | 2,640 | 2,649 | -135.5 | -4.9% | 680,400 |
| 2023/12/14 | 2,809.5 | 2,814 | 2,773.5 | 2,784.5 | -20.5 | -0.7% | 309,900 |
| 2023/12/13 | 2,835 | 2,837 | 2,781 | 2,805 | -6.5 | -0.2% | 305,500 |
| 2023/12/12 | 2,788 | 2,829.5 | 2,765.5 | 2,811.5 | +10.5 | +0.4% | 384,100 |
| 2023/12/11 | 2,760 | 2,802.5 | 2,753 | 2,801 | +22.5 | +0.8% | 311,200 |
| 2023/12/08 | 2,814.5 | 2,839.5 | 2,757 | 2,778.5 | +13.5 | +0.5% | 475,500 |
| 2023/12/07 | 2,790 | 2,810 | 2,755 | 2,765 | +3.5 | +0.1% | 308,300 |
51～
100
件表示中 / 3450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 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.47倍 | 1.01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 | 386,100円 | +4.3% | +19.0% | 1.09% | 32.45倍 | 1.88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 |
| ハウス食Ｇ | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06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 |
| グリコ | 412,000円 | +5.5% | +1.0% | 2.18% | 17.47倍 | 1.00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 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09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 |
市場注目の銘柄
チャート関連のコラム
