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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 4,220 | 4,250 | 4,185 | 4,220 | -5 | -0.1% | 171,700 |
| 2020/04/23 | 4,235 | 4,310 | 4,215 | 4,225 | -35 | -0.8% | 205,900 |
| 2020/04/22 | 4,290 | 4,310 | 4,200 | 4,260 | -35 | -0.8% | 318,400 |
| 2020/04/21 | 4,295 | 4,400 | 4,275 | 4,295 | -5 | -0.1% | 372,400 |
| 2020/04/20 | 4,265 | 4,320 | 4,260 | 4,300 | -20 | -0.5% | 200,600 |
| 2020/04/17 | 4,375 | 4,385 | 4,250 | 4,320 | -50 | -1.1% | 171,300 |
| 2020/04/16 | 4,280 | 4,370 | 4,250 | 4,370 | +110 | +2.6% | 219,900 |
| 2020/04/15 | 4,260 | 4,285 | 4,190 | 4,260 | +35 | +0.8% | 236,800 |
| 2020/04/14 | 4,275 | 4,350 | 4,195 | 4,225 | +15 | +0.4% | 314,800 |
| 2020/04/13 | 4,110 | 4,230 | 4,090 | 4,210 | +115 | +2.8% | 261,900 |
| 2020/04/10 | 4,055 | 4,100 | 3,995 | 4,095 | +20 | +0.5% | 183,200 |
| 2020/04/09 | 4,210 | 4,230 | 3,995 | 4,075 | -65 | -1.6% | 292,600 |
| 2020/04/08 | 4,165 | 4,195 | 4,060 | 4,140 | +25 | +0.6% | 248,200 |
| 2020/04/07 | 4,040 | 4,140 | 3,965 | 4,115 | +65 | +1.6% | 280,100 |
| 2020/04/06 | 3,950 | 4,090 | 3,850 | 4,050 | +80 | +2% | 211,400 |
| 2020/04/03 | 4,050 | 4,160 | 3,920 | 3,970 | -85 | -2.1% | 239,400 |
| 2020/04/02 | 4,085 | 4,185 | 4,020 | 4,055 | -60 | -1.5% | 182,200 |
| 2020/04/01 | 4,130 | 4,280 | 4,090 | 4,115 | -65 | -1.6% | 322,700 |
| 2020/03/31 | 4,235 | 4,285 | 4,105 | 4,180 | ±0 | ±0% | 518,000 |
| 2020/03/30 | 3,970 | 4,180 | 3,870 | 4,180 | +145 | +3.6% | 438,400 |
| 2020/03/27 | 3,930 | 4,035 | 3,885 | 4,035 | +220 | +5.8% | 500,100 |
| 2020/03/26 | 3,665 | 3,880 | 3,605 | 3,815 | +170 | +4.7% | 392,700 |
| 2020/03/25 | 3,635 | 3,660 | 3,510 | 3,645 | +150 | +4.3% | 412,400 |
| 2020/03/24 | 3,510 | 3,620 | 3,430 | 3,495 | +55 | +1.6% | 313,300 |
| 2020/03/23 | 3,440 | 3,520 | 3,265 | 3,440 | -70 | -2% | 519,300 |
| 2020/03/19 | 3,555 | 3,580 | 3,360 | 3,510 | +40 | +1.2% | 510,900 |
| 2020/03/18 | 3,600 | 3,635 | 3,450 | 3,470 | -85 | -2.4% | 491,400 |
| 2020/03/17 | 3,300 | 3,580 | 3,215 | 3,555 | +205 | +6.1% | 398,000 |
| 2020/03/16 | 3,450 | 3,535 | 3,345 | 3,350 | -50 | -1.5% | 286,100 |
| 2020/03/13 | 3,500 | 3,535 | 3,295 | 3,400 | -240 | -6.6% | 474,300 |
| 2020/03/12 | 3,725 | 3,750 | 3,585 | 3,640 | -110 | -2.9% | 371,800 |
| 2020/03/11 | 3,675 | 3,815 | 3,670 | 3,750 | +70 | +1.9% | 432,400 |
| 2020/03/10 | 3,590 | 3,720 | 3,500 | 3,680 | +60 | +1.7% | 443,800 |
| 2020/03/09 | 3,760 | 3,780 | 3,580 | 3,620 | -210 | -5.5% | 297,900 |
| 2020/03/06 | 3,845 | 3,875 | 3,790 | 3,830 | -45 | -1.2% | 276,400 |
| 2020/03/05 | 3,870 | 3,955 | 3,810 | 3,875 | +70 | +1.8% | 330,700 |
| 2020/03/04 | 3,785 | 3,835 | 3,760 | 3,805 | +5 | +0.1% | 200,600 |
| 2020/03/03 | 3,935 | 3,950 | 3,795 | 3,800 | -60 | -1.6% | 285,100 |
| 2020/03/02 | 3,760 | 3,885 | 3,750 | 3,860 | +30 | +0.8% | 291,200 |
| 2020/02/28 | 3,800 | 3,835 | 3,725 | 3,830 | -55 | -1.4% | 311,800 |
| 2020/02/27 | 3,850 | 3,900 | 3,815 | 3,885 | +50 | +1.3% | 401,300 |
| 2020/02/26 | 3,835 | 3,855 | 3,795 | 3,835 | -25 | -0.6% | 209,900 |
| 2020/02/25 | 3,940 | 3,940 | 3,845 | 3,860 | -160 | -4% | 210,100 |
| 2020/02/21 | 4,045 | 4,045 | 4,005 | 4,020 | -50 | -1.2% | 162,500 |
| 2020/02/20 | 4,130 | 4,140 | 4,065 | 4,070 | -50 | -1.2% | 115,300 |
| 2020/02/19 | 4,130 | 4,150 | 4,110 | 4,120 | -15 | -0.4% | 161,700 |
| 2020/02/18 | 4,175 | 4,180 | 4,125 | 4,135 | -40 | -1% | 149,400 |
| 2020/02/17 | 4,240 | 4,240 | 4,165 | 4,175 | -80 | -1.9% | 125,300 |
| 2020/02/14 | 4,330 | 4,355 | 4,235 | 4,255 | -55 | -1.3% | 177,900 |
| 2020/02/13 | 4,325 | 4,340 | 4,250 | 4,310 | -80 | -1.8% | 248,600 |
1251～
1300
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
