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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,154 | 3,165 | 3,125 | 3,127 | -27 | -0.9% | 204,800 |
| 2024/04/11 | 3,150 | 3,176 | 3,119 | 3,154 | -9 | -0.3% | 275,000 |
| 2024/04/10 | 3,160 | 3,205 | 3,152 | 3,163 | +6 | +0.2% | 308,300 |
| 2024/04/09 | 3,200 | 3,216 | 3,149 | 3,157 | -45 | -1.4% | 221,400 |
| 2024/04/08 | 3,156 | 3,208 | 3,136 | 3,202 | +71 | +2.3% | 224,700 |
| 2024/04/05 | 3,149 | 3,164 | 3,094 | 3,131 | -18 | -0.6% | 169,400 |
| 2024/04/04 | 3,147 | 3,166 | 3,119 | 3,149 | -6 | -0.2% | 226,200 |
| 2024/04/03 | 3,100 | 3,159 | 3,080 | 3,155 | +41 | +1.3% | 489,400 |
| 2024/04/02 | 3,141 | 3,196 | 3,111 | 3,114 | -7 | -0.2% | 264,700 |
| 2024/04/01 | 3,155 | 3,174 | 3,120 | 3,121 | -5 | -0.2% | 229,900 |
| 2024/03/29 | 3,117 | 3,129 | 3,082 | 3,126 | +33 | +1.1% | 379,500 |
| 2024/03/28 | 3,130 | 3,153 | 3,068 | 3,093 | -108 | -3.4% | 505,500 |
| 2024/03/27 | 3,214 | 3,222 | 3,185 | 3,201 | -17 | -0.5% | 339,400 |
| 2024/03/26 | 3,184 | 3,240 | 3,152 | 3,218 | +35 | +1.1% | 347,500 |
| 2024/03/25 | 3,239 | 3,246 | 3,181 | 3,183 | +8 | +0.3% | 373,200 |
| 2024/03/22 | 3,119 | 3,179 | 3,093 | 3,175 | +70 | +2.3% | 404,300 |
| 2024/03/21 | 3,095 | 3,115 | 3,080 | 3,105 | +12 | +0.4% | 396,000 |
| 2024/03/19 | 3,102 | 3,111 | 3,065 | 3,093 | -22 | -0.7% | 319,100 |
| 2024/03/18 | 3,111 | 3,126 | 3,080 | 3,115 | +5 | +0.2% | 309,300 |
| 2024/03/15 | 3,051 | 3,128 | 3,040 | 3,110 | +11 | +0.4% | 418,800 |
| 2024/03/14 | 3,091 | 3,128 | 3,081 | 3,099 | -16 | -0.5% | 318,300 |
| 2024/03/13 | 3,121 | 3,131 | 3,096 | 3,115 | -18 | -0.6% | 164,800 |
| 2024/03/12 | 3,189 | 3,198 | 3,112 | 3,133 | -46 | -1.4% | 282,200 |
| 2024/03/11 | 3,170 | 3,191 | 3,142 | 3,179 | +17 | +0.5% | 248,800 |
| 2024/03/08 | 3,068 | 3,162 | 3,060 | 3,162 | +47 | +1.5% | 276,800 |
| 2024/03/07 | 3,117 | 3,135 | 3,071 | 3,115 | -1 | ±0% | 264,000 |
| 2024/03/06 | 3,058 | 3,117 | 3,048 | 3,116 | +74 | +2.4% | 343,300 |
| 2024/03/05 | 3,056 | 3,070 | 3,007 | 3,042 | -1 | ±0% | 277,200 |
| 2024/03/04 | 3,060 | 3,090 | 3,033 | 3,043 | -33 | -1.1% | 291,200 |
| 2024/03/01 | 3,104 | 3,111 | 3,060 | 3,076 | -32 | -1% | 322,400 |
| 2024/02/29 | 3,094 | 3,110 | 3,063 | 3,108 | +14 | +0.5% | 289,600 |
| 2024/02/28 | 3,100 | 3,105 | 3,061 | 3,094 | -6 | -0.2% | 237,500 |
| 2024/02/27 | 3,135 | 3,160 | 3,083 | 3,100 | -9 | -0.3% | 281,200 |
| 2024/02/26 | 3,183 | 3,193 | 3,105 | 3,109 | -80 | -2.5% | 316,100 |
| 2024/02/22 | 3,189 | 3,223 | 3,181 | 3,189 | -1 | ±0% | 235,600 |
| 2024/02/21 | 3,200 | 3,223 | 3,133 | 3,190 | +8 | +0.3% | 283,800 |
| 2024/02/20 | 3,179 | 3,193 | 3,162 | 3,182 | +26 | +0.8% | 359,200 |
| 2024/02/19 | 3,105 | 3,169 | 3,078 | 3,156 | +77 | +2.5% | 321,800 |
| 2024/02/16 | 3,046 | 3,095 | 2,991.5 | 3,079 | +55 | +1.8% | 385,700 |
| 2024/02/15 | 2,995 | 3,033 | 2,940 | 3,024 | +48 | +1.6% | 279,700 |
| 2024/02/14 | 3,076 | 3,080 | 2,936.5 | 2,976 | -84 | -2.7% | 563,000 |
| 2024/02/13 | 2,970.5 | 3,072 | 2,923 | 3,060 | +96.5 | +3.3% | 571,300 |
| 2024/02/09 | 2,986 | 3,099 | 2,911.5 | 2,963.5 | -4 | -0.1% | 1,657,300 |
| 2024/02/08 | 2,968 | 3,007 | 2,936.5 | 2,967.5 | -24 | -0.8% | 413,400 |
| 2024/02/07 | 2,995 | 3,007 | 2,966 | 2,991.5 | +10.5 | +0.4% | 357,500 |
| 2024/02/06 | 3,021 | 3,026 | 2,975 | 2,981 | -27 | -0.9% | 284,900 |
| 2024/02/05 | 2,998 | 3,048 | 2,977.5 | 3,008 | -17 | -0.6% | 349,800 |
| 2024/02/02 | 3,052 | 3,052 | 2,976 | 3,025 | ±0 | ±0% | 300,300 |
| 2024/02/01 | 3,027 | 3,042 | 3,001 | 3,025 | -1 | ±0% | 268,000 |
| 2024/01/31 | 3,000 | 3,026 | 2,990 | 3,026 | +28 | +0.9% | 272,800 |
151～
200
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
