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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 2,790 | 2,810 | 2,755 | 2,765 | +3.5 | +0.1% | 308,300 |
| 2023/12/06 | 2,730 | 2,767.5 | 2,720 | 2,761.5 | +27.5 | +1% | 392,700 |
| 2023/12/05 | 2,745.5 | 2,778.5 | 2,732.5 | 2,734 | -40 | -1.4% | 284,200 |
| 2023/12/04 | 2,740 | 2,783 | 2,694 | 2,774 | -4.5 | -0.2% | 463,700 |
| 2023/12/01 | 2,788 | 2,840 | 2,755.5 | 2,778.5 | +18.5 | +0.7% | 503,800 |
| 2023/11/30 | 2,736 | 2,768 | 2,716 | 2,760 | +74 | +2.8% | 624,300 |
| 2023/11/29 | 2,753 | 2,753 | 2,661 | 2,686 | -2,763 | -50.7% | 413,000 |
| 2023/11/28 | 5,480 | 5,509 | 5,447 | 5,449 | -31 | -0.6% | 149,400 |
| 2023/11/27 | 5,520 | 5,520 | 5,435 | 5,480 | -5 | -0.1% | 117,700 |
| 2023/11/24 | 5,520 | 5,520 | 5,437 | 5,485 | +25 | +0.5% | 154,100 |
| 2023/11/22 | 5,397 | 5,475 | 5,383 | 5,460 | +63 | +1.2% | 184,700 |
| 2023/11/21 | 5,414 | 5,442 | 5,333 | 5,397 | -59 | -1.1% | 265,300 |
| 2023/11/20 | 5,446 | 5,491 | 5,423 | 5,456 | -38 | -0.7% | 270,900 |
| 2023/11/17 | 5,394 | 5,565 | 5,377 | 5,494 | +116 | +2.2% | 398,400 |
| 2023/11/16 | 5,566 | 5,566 | 5,376 | 5,378 | -208 | -3.7% | 355,000 |
| 2023/11/15 | 5,567 | 5,630 | 5,533 | 5,586 | +39 | +0.7% | 251,400 |
| 2023/11/14 | 5,627 | 5,629 | 5,531 | 5,547 | -73 | -1.3% | 234,400 |
| 2023/11/13 | 5,535 | 5,636 | 5,526 | 5,620 | +127 | +2.3% | 281,000 |
| 2023/11/10 | 5,410 | 5,512 | 5,357 | 5,493 | +36 | +0.7% | 508,900 |
| 2023/11/09 | 5,550 | 5,741 | 5,450 | 5,457 | -123 | -2.2% | 663,500 |
| 2023/11/08 | 5,591 | 5,612 | 5,520 | 5,580 | +36 | +0.6% | 235,000 |
| 2023/11/07 | 5,599 | 5,641 | 5,521 | 5,544 | -96 | -1.7% | 271,100 |
| 2023/11/06 | 5,780 | 5,831 | 5,623 | 5,640 | -98 | -1.7% | 261,400 |
| 2023/11/02 | 5,964 | 5,964 | 5,730 | 5,738 | -179 | -3% | 305,000 |
| 2023/11/01 | 5,932 | 5,966 | 5,862 | 5,917 | +18 | +0.3% | 265,500 |
| 2023/10/31 | 5,683 | 5,914 | 5,656 | 5,899 | +220 | +3.9% | 306,100 |
| 2023/10/30 | 5,588 | 5,730 | 5,544 | 5,679 | +37 | +0.7% | 351,200 |
| 2023/10/27 | 5,519 | 5,732 | 5,461 | 5,642 | -149 | -2.6% | 820,900 |
| 2023/10/26 | 5,804 | 5,899 | 5,770 | 5,791 | +12 | +0.2% | 332,100 |
| 2023/10/25 | 5,663 | 5,885 | 5,625 | 5,779 | +216 | +3.9% | 566,300 |
| 2023/10/24 | 5,586 | 5,587 | 5,432 | 5,563 | +21 | +0.4% | 245,200 |
| 2023/10/23 | 5,492 | 5,584 | 5,492 | 5,542 | +82 | +1.5% | 226,200 |
| 2023/10/20 | 5,415 | 5,490 | 5,397 | 5,460 | +78 | +1.4% | 258,100 |
| 2023/10/19 | 5,351 | 5,411 | 5,307 | 5,382 | +17 | +0.3% | 219,200 |
| 2023/10/18 | 5,339 | 5,377 | 5,311 | 5,365 | +27 | +0.5% | 180,000 |
| 2023/10/17 | 5,400 | 5,438 | 5,319 | 5,338 | -62 | -1.1% | 184,400 |
| 2023/10/16 | 5,502 | 5,538 | 5,371 | 5,400 | -29 | -0.5% | 233,100 |
| 2023/10/13 | 5,472 | 5,486 | 5,411 | 5,429 | -90 | -1.6% | 148,800 |
| 2023/10/12 | 5,596 | 5,596 | 5,516 | 5,519 | -77 | -1.4% | 171,300 |
| 2023/10/11 | 5,663 | 5,669 | 5,596 | 5,596 | -49 | -0.9% | 195,600 |
| 2023/10/10 | 5,606 | 5,660 | 5,604 | 5,645 | +39 | +0.7% | 218,300 |
| 2023/10/06 | 5,535 | 5,661 | 5,535 | 5,606 | +65 | +1.2% | 180,700 |
| 2023/10/05 | 5,482 | 5,548 | 5,462 | 5,541 | +59 | +1.1% | 177,000 |
| 2023/10/04 | 5,545 | 5,572 | 5,482 | 5,482 | -91 | -1.6% | 226,000 |
| 2023/10/03 | 5,605 | 5,640 | 5,565 | 5,573 | -32 | -0.6% | 150,500 |
| 2023/10/02 | 5,657 | 5,735 | 5,605 | 5,605 | -22 | -0.4% | 204,100 |
| 2023/09/29 | 5,654 | 5,655 | 5,577 | 5,627 | -27 | -0.5% | 217,000 |
| 2023/09/28 | 5,693 | 5,717 | 5,614 | 5,654 | -81 | -1.4% | 181,200 |
| 2023/09/27 | 5,680 | 5,744 | 5,620 | 5,735 | +55 | +1% | 321,200 |
| 2023/09/26 | 5,642 | 5,704 | 5,603 | 5,680 | +32 | +0.6% | 144,500 |
101～
150
件表示中 / 3451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 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.48倍 | 1.00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 |
| 伊藤園 | 386,100円 | +4.3% | +19.0% | 1.09% | 32.45倍 | 1.88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 |
| ハウス食Ｇ | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| グリコ | 412,000円 | +1.0% | -24.8% | 2.18% | 23.82倍 | 1.00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 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09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
