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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/09 | 3,149 | 3,216 | 3,126 | 3,183 | +53 | +1.7% | 250,300 |
| 2024/05/08 | 3,110 | 3,145 | 3,107 | 3,130 | +20 | +0.6% | 177,800 |
| 2024/05/07 | 3,075 | 3,127 | 3,075 | 3,110 | +23 | +0.7% | 175,300 |
| 2024/05/02 | 3,119 | 3,119 | 3,072 | 3,087 | -18 | -0.6% | 132,700 |
| 2024/05/01 | 3,073 | 3,121 | 3,070 | 3,105 | +18 | +0.6% | 199,400 |
| 2024/04/30 | 3,070 | 3,095 | 3,056 | 3,087 | +38 | +1.2% | 210,700 |
| 2024/04/26 | 3,020 | 3,062 | 2,988 | 3,049 | +24 | +0.8% | 296,700 |
| 2024/04/25 | 3,043 | 3,050 | 3,007 | 3,025 | -12 | -0.4% | 166,000 |
| 2024/04/24 | 3,030 | 3,047 | 3,013 | 3,037 | -19 | -0.6% | 193,800 |
| 2024/04/23 | 3,047 | 3,067 | 3,030 | 3,056 | -3 | -0.1% | 157,700 |
| 2024/04/22 | 2,986 | 3,070 | 2,980 | 3,059 | +79 | +2.7% | 250,200 |
| 2024/04/19 | 3,007 | 3,022 | 2,967 | 2,980 | -34 | -1.1% | 297,300 |
| 2024/04/18 | 3,016 | 3,043 | 2,978.5 | 3,014 | +42.5 | +1.4% | 336,300 |
| 2024/04/17 | 3,000 | 3,007 | 2,945 | 2,971.5 | -25 | -0.8% | 396,800 |
| 2024/04/16 | 3,060 | 3,075 | 2,985 | 2,996.5 | -79.5 | -2.6% | 303,500 |
| 2024/04/15 | 3,125 | 3,125 | 3,075 | 3,076 | -51 | -1.6% | 259,800 |
101～
150
件表示中 / 3585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 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74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 |
| ハウス食Ｇ | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94倍 | 0.90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 |
| 伊藤園 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34倍 | 2.05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 |
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71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 |
| 宝ＨＤ | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
