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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 3,569 | 3,575 | 3,527 | 3,562 | -7 | -0.2% | 178,000 |
| 2024/07/18 | 3,488 | 3,605 | 3,485 | 3,569 | +84 | +2.4% | 245,800 |
| 2024/07/17 | 3,453 | 3,488 | 3,437 | 3,485 | +34 | +1% | 146,000 |
| 2024/07/16 | 3,484 | 3,499 | 3,449 | 3,451 | -39 | -1.1% | 179,300 |
| 2024/07/12 | 3,460 | 3,498 | 3,453 | 3,490 | +31 | +0.9% | 198,300 |
| 2024/07/11 | 3,500 | 3,511 | 3,448 | 3,459 | -1 | ±0% | 299,600 |
| 2024/07/10 | 3,462 | 3,468 | 3,430 | 3,460 | +14 | +0.4% | 251,000 |
| 2024/07/09 | 3,420 | 3,462 | 3,404 | 3,446 | +55 | +1.6% | 238,100 |
| 2024/07/08 | 3,370 | 3,419 | 3,352 | 3,391 | +7 | +0.2% | 213,300 |
| 2024/07/05 | 3,405 | 3,440 | 3,376 | 3,384 | -32 | -0.9% | 185,700 |
| 2024/07/04 | 3,445 | 3,449 | 3,398 | 3,416 | -29 | -0.8% | 233,400 |
| 2024/07/03 | 3,453 | 3,483 | 3,412 | 3,445 | -8 | -0.2% | 234,900 |
| 2024/07/02 | 3,440 | 3,479 | 3,439 | 3,453 | +21 | +0.6% | 322,500 |
| 2024/07/01 | 3,395 | 3,442 | 3,390 | 3,432 | +61 | +1.8% | 283,300 |
| 2024/06/28 | 3,369 | 3,398 | 3,340 | 3,371 | +3 | +0.1% | 230,600 |
| 2024/06/27 | 3,308 | 3,393 | 3,301 | 3,368 | +27 | +0.8% | 212,900 |
| 2024/06/26 | 3,326 | 3,347 | 3,294 | 3,341 | +32 | +1% | 280,700 |
| 2024/06/25 | 3,277 | 3,310 | 3,248 | 3,309 | +71 | +2.2% | 186,700 |
| 2024/06/24 | 3,260 | 3,264 | 3,225 | 3,238 | -13 | -0.4% | 206,300 |
| 2024/06/21 | 3,240 | 3,264 | 3,218 | 3,251 | +19 | +0.6% | 333,600 |
| 2024/06/20 | 3,225 | 3,265 | 3,203 | 3,232 | +5 | +0.2% | 320,800 |
| 2024/06/19 | 3,233 | 3,265 | 3,195 | 3,227 | -6 | -0.2% | 192,800 |
| 2024/06/18 | 3,292 | 3,334 | 3,203 | 3,233 | -15 | -0.5% | 321,400 |
| 2024/06/17 | 3,226 | 3,263 | 3,204 | 3,248 | +16 | +0.5% | 370,700 |
| 2024/06/14 | 3,218 | 3,261 | 3,181 | 3,232 | +45 | +1.4% | 355,100 |
| 2024/06/13 | 3,251 | 3,275 | 3,187 | 3,187 | -59 | -1.8% | 192,900 |
| 2024/06/12 | 3,276 | 3,288 | 3,235 | 3,246 | -19 | -0.6% | 184,400 |
| 2024/06/11 | 3,319 | 3,348 | 3,253 | 3,265 | -39 | -1.2% | 230,700 |
| 2024/06/10 | 3,224 | 3,313 | 3,224 | 3,304 | +92 | +2.9% | 281,300 |
| 2024/06/07 | 3,204 | 3,224 | 3,188 | 3,212 | +34 | +1.1% | 175,500 |
| 2024/06/06 | 3,200 | 3,202 | 3,153 | 3,178 | -22 | -0.7% | 245,500 |
| 2024/06/05 | 3,221 | 3,231 | 3,185 | 3,200 | -46 | -1.4% | 395,200 |
| 2024/06/04 | 3,250 | 3,265 | 3,213 | 3,246 | -22 | -0.7% | 242,900 |
| 2024/06/03 | 3,266 | 3,341 | 3,266 | 3,268 | +24 | +0.7% | 193,100 |
| 2024/05/31 | 3,164 | 3,251 | 3,164 | 3,244 | +98 | +3.1% | 444,700 |
| 2024/05/30 | 3,100 | 3,160 | 3,100 | 3,146 | +20 | +0.6% | 237,600 |
| 2024/05/29 | 3,148 | 3,160 | 3,107 | 3,126 | -40 | -1.3% | 261,200 |
| 2024/05/28 | 3,172 | 3,206 | 3,159 | 3,166 | -32 | -1% | 185,700 |
| 2024/05/27 | 3,232 | 3,245 | 3,178 | 3,198 | -40 | -1.2% | 264,400 |
| 2024/05/24 | 3,229 | 3,263 | 3,221 | 3,238 | -6 | -0.2% | 272,900 |
| 2024/05/23 | 3,242 | 3,280 | 3,212 | 3,244 | -9 | -0.3% | 215,600 |
| 2024/05/22 | 3,282 | 3,325 | 3,253 | 3,253 | -8 | -0.2% | 210,600 |
| 2024/05/21 | 3,321 | 3,332 | 3,249 | 3,261 | -83 | -2.5% | 351,400 |
| 2024/05/20 | 3,340 | 3,411 | 3,331 | 3,344 | -22 | -0.7% | 396,100 |
| 2024/05/17 | 3,381 | 3,419 | 3,332 | 3,366 | -15 | -0.4% | 221,200 |
| 2024/05/16 | 3,360 | 3,395 | 3,323 | 3,381 | +16 | +0.5% | 367,600 |
| 2024/05/15 | 3,494 | 3,530 | 3,365 | 3,365 | -73 | -2.1% | 629,600 |
| 2024/05/14 | 3,156 | 3,455 | 3,088 | 3,438 | +289 | +9.2% | 1,257,900 |
| 2024/05/13 | 3,212 | 3,217 | 3,132 | 3,149 | -63 | -2% | 264,900 |
| 2024/05/10 | 3,183 | 3,234 | 3,161 | 3,212 | +29 | +0.9% | 208,600 |
101～
150
件表示中 / 3601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 | 294,900円 | +2.4% | +0.3% | 3.05% | 13.69倍 | 0.88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 |
| カゴメ | 301,600円 | +33.5% | +118.3% | 1.72% | 11.77倍 | 1.78倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 宝ＨＤ | 133,400円 | +6.7% | +12.7% | 2.32% | 15.14倍 | 1.08倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 森永菓 | 283,700円 | +6.4% | +3.1% | 2.11% | 14.58倍 | 1.79倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 伊藤米久 | 393,000円 | +3.1% | -7.8% | 3.69% | 14.86倍 | 0.78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
