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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 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 |
1101～
1150
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
