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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 4,915 | 4,940 | 4,840 | 4,905 | -15 | -0.3% | 199,900 |
| 2020/08/07 | 4,990 | 5,000 | 4,900 | 4,920 | -20 | -0.4% | 164,800 |
| 2020/08/06 | 4,950 | 4,975 | 4,900 | 4,940 | -30 | -0.6% | 124,900 |
| 2020/08/05 | 5,010 | 5,010 | 4,940 | 4,970 | -60 | -1.2% | 173,600 |
| 2020/08/04 | 5,000 | 5,060 | 4,995 | 5,030 | +40 | +0.8% | 134,700 |
| 2020/08/03 | 4,950 | 5,000 | 4,935 | 4,990 | +70 | +1.4% | 171,700 |
| 2020/07/31 | 4,875 | 4,965 | 4,865 | 4,920 | +25 | +0.5% | 291,300 |
| 2020/07/30 | 4,890 | 4,945 | 4,865 | 4,895 | +5 | +0.1% | 120,800 |
| 2020/07/29 | 4,885 | 4,930 | 4,865 | 4,890 | +40 | +0.8% | 123,100 |
| 2020/07/28 | 4,880 | 4,895 | 4,835 | 4,850 | +15 | +0.3% | 144,000 |
| 2020/07/27 | 4,760 | 4,835 | 4,740 | 4,835 | +25 | +0.5% | 169,700 |
| 2020/07/22 | 4,805 | 4,840 | 4,765 | 4,810 | +5 | +0.1% | 138,400 |
| 2020/07/21 | 4,870 | 4,880 | 4,765 | 4,805 | -65 | -1.3% | 168,000 |
| 2020/07/20 | 4,805 | 4,890 | 4,800 | 4,870 | +75 | +1.6% | 186,700 |
| 2020/07/17 | 4,785 | 4,810 | 4,735 | 4,795 | +45 | +0.9% | 147,600 |
| 2020/07/16 | 4,895 | 4,900 | 4,750 | 4,750 | -135 | -2.8% | 168,100 |
| 2020/07/15 | 4,830 | 4,890 | 4,770 | 4,885 | +75 | +1.6% | 235,100 |
| 2020/07/14 | 4,870 | 4,905 | 4,765 | 4,810 | -105 | -2.1% | 184,100 |
| 2020/07/13 | 4,825 | 4,945 | 4,780 | 4,915 | +190 | +4% | 280,100 |
| 2020/07/10 | 4,750 | 4,775 | 4,705 | 4,725 | -30 | -0.6% | 163,500 |
| 2020/07/09 | 4,760 | 4,795 | 4,745 | 4,755 | -15 | -0.3% | 138,200 |
| 2020/07/08 | 4,815 | 4,885 | 4,770 | 4,770 | -15 | -0.3% | 216,900 |
| 2020/07/07 | 4,765 | 4,810 | 4,715 | 4,785 | ±0 | ±0% | 203,000 |
| 2020/07/06 | 4,780 | 4,855 | 4,760 | 4,785 | +35 | +0.7% | 154,700 |
| 2020/07/03 | 4,685 | 4,760 | 4,645 | 4,750 | +75 | +1.6% | 158,200 |
| 2020/07/02 | 4,710 | 4,730 | 4,660 | 4,675 | -5 | -0.1% | 171,400 |
| 2020/07/01 | 4,760 | 4,760 | 4,675 | 4,680 | -110 | -2.3% | 197,100 |
| 2020/06/30 | 4,800 | 4,850 | 4,710 | 4,790 | +20 | +0.4% | 264,900 |
| 2020/06/29 | 4,630 | 4,785 | 4,625 | 4,770 | +70 | +1.5% | 177,600 |
| 2020/06/26 | 4,730 | 4,730 | 4,670 | 4,700 | +15 | +0.3% | 121,400 |
| 2020/06/25 | 4,685 | 4,720 | 4,635 | 4,685 | -15 | -0.3% | 258,100 |
| 2020/06/24 | 4,835 | 4,835 | 4,680 | 4,700 | -150 | -3.1% | 273,200 |
| 2020/06/23 | 4,900 | 4,900 | 4,805 | 4,850 | -45 | -0.9% | 144,800 |
| 2020/06/22 | 4,780 | 4,945 | 4,780 | 4,895 | +145 | +3.1% | 345,200 |
| 2020/06/19 | 4,800 | 4,800 | 4,710 | 4,750 | -80 | -1.7% | 258,200 |
| 2020/06/18 | 4,710 | 4,865 | 4,690 | 4,830 | +170 | +3.6% | 327,600 |
| 2020/06/17 | 4,660 | 4,700 | 4,630 | 4,660 | +15 | +0.3% | 159,500 |
| 2020/06/16 | 4,685 | 4,685 | 4,575 | 4,645 | +15 | +0.3% | 185,700 |
| 2020/06/15 | 4,565 | 4,735 | 4,565 | 4,630 | +80 | +1.8% | 395,600 |
| 2020/06/12 | 4,475 | 4,585 | 4,440 | 4,550 | +20 | +0.4% | 413,500 |
| 2020/06/11 | 4,500 | 4,590 | 4,490 | 4,530 | +60 | +1.3% | 345,900 |
| 2020/06/10 | 4,435 | 4,485 | 4,415 | 4,470 | +35 | +0.8% | 210,500 |
| 2020/06/09 | 4,350 | 4,440 | 4,320 | 4,435 | +120 | +2.8% | 190,700 |
| 2020/06/08 | 4,395 | 4,395 | 4,270 | 4,315 | -40 | -0.9% | 192,600 |
| 2020/06/05 | 4,450 | 4,465 | 4,355 | 4,355 | -140 | -3.1% | 186,400 |
| 2020/06/04 | 4,430 | 4,510 | 4,425 | 4,495 | +25 | +0.6% | 193,100 |
| 2020/06/03 | 4,550 | 4,550 | 4,445 | 4,470 | -80 | -1.8% | 196,300 |
| 2020/06/02 | 4,595 | 4,595 | 4,505 | 4,550 | +25 | +0.6% | 154,700 |
| 2020/06/01 | 4,540 | 4,555 | 4,475 | 4,525 | -5 | -0.1% | 180,700 |
| 2020/05/29 | 4,435 | 4,570 | 4,425 | 4,530 | +125 | +2.8% | 311,400 |
1251～
1300
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 | 355,300円 | +3.4% | +6.8% | 2.62% | 15.32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 | 175,100円 | +10.6% | +0.1% | 1.77% | 20.72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 | 350,200円 | +3.7% | +11.9% | 1.37% | 25.80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
