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 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 994.5 | 996.5 | 987.3 | 995 | +6.8 | +0.7% | 734,000 |
| 2026/01/29 | 991.5 | 995.5 | 978.3 | 988.3 | -3.3 | -0.3% | 652,000 |
| 2026/01/28 | 1,002.8 | 1,010 | 991.3 | 991.5 | -22 | -2.2% | 1,180,800 |
| 2026/01/27 | 1,007.8 | 1,024.8 | 1,000.5 | 1,013.5 | +9.5 | +0.9% | 1,503,200 |
| 2026/01/26 | 1,001.3 | 1,008.3 | 996.3 | 1,004 | +7.5 | +0.8% | 1,406,400 |
| 2026/01/23 | 1,000.8 | 1,010.5 | 991 | 996.5 | -12.5 | -1.2% | 1,751,600 |
| 2026/01/22 | 970.8 | 1,009 | 963.8 | 1,009 | +38.3 | +3.9% | 2,005,200 |
| 2026/01/21 | 977 | 978.8 | 965.5 | 970.8 | -14 | -1.4% | 742,400 |
| 2026/01/20 | 973.8 | 985 | 969.5 | 984.8 | +18.8 | +1.9% | 767,600 |
| 2026/01/19 | 956.5 | 973.5 | 955.5 | 966 | +16.8 | +1.8% | 728,000 |
| 2026/01/16 | 953.5 | 953.5 | 939 | 949.3 | -4.3 | -0.4% | 687,200 |
| 2026/01/15 | 955.3 | 960.8 | 947.5 | 953.5 | -1.8 | -0.2% | 878,800 |
| 2026/01/14 | 957.5 | 957.5 | 948.8 | 955.3 | -3.5 | -0.4% | 732,000 |
| 2026/01/13 | 956.3 | 964.5 | 943.8 | 958.8 | +15 | +1.6% | 1,227,600 |
| 2026/01/09 | 951.3 | 954.8 | 943.8 | 943.8 | -3.8 | -0.4% | 1,025,200 |
| 2026/01/08 | 947.5 | 952.3 | 943.5 | 947.5 | ±0 | ±0% | 706,400 |
| 2026/01/07 | 939 | 951 | 934.5 | 947.5 | -3.8 | -0.4% | 1,008,800 |
| 2026/01/06 | 939 | 951.3 | 936.8 | 951.3 | +11.8 | +1.3% | 1,165,200 |
| 2026/01/05 | 931 | 941.5 | 926.8 | 939.5 | +8.5 | +0.9% | 734,000 |
| 2025/12/30 | 939.5 | 940.8 | 931 | 931 | -4.8 | -0.5% | 714,400 |
| 2025/12/29 | 940.3 | 941.3 | 930 | 935.8 | -4.5 | -0.5% | 718,800 |
| 2025/12/26 | 942.5 | 949 | 936 | 940.3 | +2.5 | +0.3% | 582,800 |
| 2025/12/25 | 942.5 | 942.5 | 934.5 | 937.8 | -1.8 | -0.2% | 319,200 |
| 2025/12/24 | 935 | 942.3 | 929.3 | 939.5 | +8.5 | +0.9% | 617,200 |
| 2025/12/23 | 924.8 | 934.5 | 924.8 | 931 | +7.3 | +0.8% | 636,400 |
| 2025/12/22 | 940.3 | 942.8 | 915.5 | 923.8 | -16.5 | -1.8% | 892,800 |
| 2025/12/19 | 930.5 | 943.5 | 930.5 | 940.3 | +3.8 | +0.4% | 1,178,000 |
| 2025/12/18 | 930 | 944 | 928.3 | 936.5 | +16.8 | +1.8% | 1,234,000 |
| 2025/12/17 | 922.5 | 927.8 | 912.5 | 919.8 | -0.5 | -0.1% | 1,636,400 |
| 2025/12/16 | 918 | 932.3 | 918 | 920.3 | +6 | +0.7% | 1,058,800 |
| 2025/12/15 | 922.8 | 923.8 | 910.8 | 914.3 | +3.5 | +0.4% | 1,113,600 |
| 2025/12/12 | 920 | 922 | 906.5 | 910.8 | -4 | -0.4% | 1,019,600 |
| 2025/12/11 | 937.5 | 937.8 | 909 | 914.8 | -22.8 | -2.4% | 930,000 |
| 2025/12/10 | 938 | 943.5 | 930.8 | 937.5 | +5.8 | +0.6% | 1,134,000 |
| 2025/12/09 | 935.8 | 945.8 | 925.3 | 931.8 | +0.5 | +0.1% | 794,800 |
| 2025/12/08 | 916.5 | 936 | 910 | 931.3 | +21.3 | +2.3% | 1,066,000 |
| 2025/12/05 | 921 | 924.5 | 910 | 910 | -11 | -1.2% | 735,200 |
| 2025/12/04 | 911.5 | 921.5 | 908.5 | 921 | +7 | +0.8% | 997,200 |
| 2025/12/03 | 915.8 | 919.8 | 901.3 | 914 | -12.3 | -1.3% | 1,167,600 |
| 2025/12/02 | 925.3 | 931.5 | 919.5 | 926.3 | +5 | +0.5% | 776,400 |
| 2025/12/01 | 938.3 | 944 | 918.8 | 921.3 | -16.3 | -1.7% | 1,447,600 |
| 2025/11/28 | 949 | 953.5 | 937 | 937.5 | -10 | -1.1% | 1,391,200 |
| 2025/11/27 | 960.3 | 965.8 | 945 | 947.5 | -17 | -1.8% | 1,382,000 |
| 2025/11/26 | 950 | 965 | 948.3 | 964.5 | +14 | +1.5% | 1,042,400 |
| 2025/11/25 | 945.3 | 961.3 | 942.8 | 950.5 | +1.3 | +0.1% | 1,269,200 |
| 2025/11/21 | 937 | 951.5 | 932.8 | 949.3 | +24.5 | +2.6% | 1,921,600 |
| 2025/11/20 | 944 | 946.8 | 921.3 | 924.8 | -19.3 | -2% | 1,281,200 |
| 2025/11/19 | 936.3 | 952.5 | 934.5 | 944 | +12.8 | +1.4% | 1,794,800 |
| 2025/11/18 | 942.3 | 948.8 | 930.5 | 931.3 | +0.5 | +0.1% | 2,088,400 |
| 2025/11/17 | 917.3 | 953 | 917.3 | 930.8 | +24 | +2.6% | 2,166,400 |
101～
150
件表示中 / 3974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 | 125,550円 | +1.5% | -11.9% | 1.99% | 20.27倍 | 1.48倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| ニチレイ | 212,700円 | -14.9% | - | 3.13% | 21.15倍 | 1.86倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 宝ＨＤ | 220,100円 | +6.5% | +0.8% | 1.41% | 35.40倍 | 1.62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 |
| カルビー | 290,550円 | +8.8% | -1.4% | 2.37% | 20.30倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 246,500円 | +7.3% | +10.0% | 1.42% | 27.56倍 | 7.94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
