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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 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 |
1001～
1050
件表示中 / 3715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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 寿スピリッツ | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 |
| グリコ | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 |
| 伊藤園 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
