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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,698 | 5,698 | 5,625 | 5,648 | -25 | -0.4% | 222,200 |
| 2023/09/22 | 5,755 | 5,772 | 5,654 | 5,673 | -87 | -1.5% | 249,600 |
| 2023/09/21 | 5,749 | 5,834 | 5,734 | 5,760 | -20 | -0.3% | 244,700 |
| 2023/09/20 | 5,833 | 5,864 | 5,763 | 5,780 | -81 | -1.4% | 202,300 |
| 2023/09/19 | 5,856 | 5,916 | 5,755 | 5,861 | +5 | +0.1% | 238,200 |
| 2023/09/15 | 5,821 | 5,886 | 5,790 | 5,856 | +61 | +1.1% | 279,200 |
| 2023/09/14 | 5,810 | 5,886 | 5,786 | 5,795 | -2 | ±0% | 169,000 |
| 2023/09/13 | 5,858 | 5,874 | 5,797 | 5,797 | -62 | -1.1% | 175,300 |
| 2023/09/12 | 5,779 | 5,862 | 5,774 | 5,859 | +80 | +1.4% | 242,400 |
| 2023/09/11 | 5,820 | 5,839 | 5,722 | 5,779 | -42 | -0.7% | 235,000 |
| 2023/09/08 | 5,892 | 5,935 | 5,800 | 5,821 | -151 | -2.5% | 277,700 |
| 2023/09/07 | 5,962 | 6,046 | 5,957 | 5,972 | +33 | +0.6% | 186,400 |
| 2023/09/06 | 5,999 | 6,019 | 5,926 | 5,939 | -24 | -0.4% | 125,000 |
| 2023/09/05 | 5,963 | 6,022 | 5,935 | 5,963 | -37 | -0.6% | 145,700 |
| 2023/09/04 | 5,986 | 6,055 | 5,963 | 6,000 | +13 | +0.2% | 190,200 |
| 2023/09/01 | 5,973 | 5,990 | 5,933 | 5,987 | +25 | +0.4% | 142,800 |
| 2023/08/31 | 6,000 | 6,014 | 5,934 | 5,962 | +14 | +0.2% | 196,900 |
| 2023/08/30 | 5,950 | 6,026 | 5,892 | 5,948 | -2 | ±0% | 182,500 |
| 2023/08/29 | 5,955 | 5,975 | 5,907 | 5,950 | -13 | -0.2% | 216,800 |
| 2023/08/28 | 6,002 | 6,026 | 5,896 | 5,963 | +7 | +0.1% | 225,000 |
| 2023/08/25 | 5,905 | 5,968 | 5,886 | 5,956 | +49 | +0.8% | 281,900 |
| 2023/08/24 | 5,848 | 5,930 | 5,824 | 5,907 | +59 | +1% | 244,100 |
| 2023/08/23 | 5,814 | 5,899 | 5,802 | 5,848 | -59 | -1% | 221,800 |
| 2023/08/22 | 5,805 | 5,907 | 5,785 | 5,907 | +131 | +2.3% | 283,600 |
| 2023/08/21 | 5,655 | 5,809 | 5,607 | 5,776 | +120 | +2.1% | 197,100 |
| 2023/08/18 | 5,753 | 5,760 | 5,653 | 5,656 | -110 | -1.9% | 242,600 |
| 2023/08/17 | 5,800 | 5,824 | 5,707 | 5,766 | -58 | -1% | 372,700 |
| 2023/08/16 | 5,627 | 5,833 | 5,626 | 5,824 | +189 | +3.4% | 420,900 |
| 2023/08/15 | 5,660 | 5,660 | 5,570 | 5,635 | -5 | -0.1% | 290,600 |
| 2023/08/14 | 5,690 | 5,690 | 5,565 | 5,640 | -50 | -0.9% | 335,800 |
| 2023/08/10 | 5,580 | 5,745 | 5,509 | 5,690 | +132 | +2.4% | 728,600 |
| 2023/08/09 | 4,987 | 5,600 | 4,972 | 5,558 | +541 | +10.8% | 1,698,200 |
| 2023/08/08 | 4,863 | 5,020 | 4,863 | 5,017 | +172 | +3.6% | 270,700 |
| 2023/08/07 | 4,823 | 4,863 | 4,790 | 4,845 | +12 | +0.2% | 126,000 |
| 2023/08/04 | 4,832 | 4,857 | 4,806 | 4,833 | -9 | -0.2% | 125,500 |
| 2023/08/03 | 4,893 | 4,901 | 4,836 | 4,842 | -59 | -1.2% | 238,300 |
| 2023/08/02 | 4,867 | 4,905 | 4,853 | 4,901 | +13 | +0.3% | 175,700 |
| 2023/08/01 | 4,820 | 4,900 | 4,812 | 4,888 | +91 | +1.9% | 263,900 |
| 2023/07/31 | 4,827 | 4,829 | 4,768 | 4,797 | +36 | +0.8% | 220,900 |
| 2023/07/28 | 4,733 | 4,775 | 4,710 | 4,761 | +4 | +0.1% | 223,700 |
| 2023/07/27 | 4,703 | 4,763 | 4,698 | 4,757 | +46 | +1% | 167,100 |
| 2023/07/26 | 4,687 | 4,716 | 4,687 | 4,711 | +14 | +0.3% | 102,500 |
| 2023/07/25 | 4,726 | 4,740 | 4,680 | 4,697 | -29 | -0.6% | 135,200 |
| 2023/07/24 | 4,745 | 4,746 | 4,711 | 4,726 | +1 | ±0% | 95,600 |
| 2023/07/21 | 4,687 | 4,729 | 4,666 | 4,725 | +43 | +0.9% | 146,800 |
| 2023/07/20 | 4,706 | 4,733 | 4,669 | 4,682 | +1 | ±0% | 154,000 |
| 2023/07/19 | 4,700 | 4,709 | 4,659 | 4,681 | +1 | ±0% | 152,300 |
| 2023/07/18 | 4,665 | 4,681 | 4,635 | 4,680 | +43 | +0.9% | 194,000 |
| 2023/07/14 | 4,643 | 4,663 | 4,590 | 4,637 | -21 | -0.5% | 241,300 |
| 2023/07/13 | 4,701 | 4,702 | 4,658 | 4,658 | -12 | -0.3% | 132,600 |
151～
200
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
