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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/12 | 4,657 | 4,694 | 4,657 | 4,670 | +14 | +0.3% | 169,300 |
| 2023/07/11 | 4,725 | 4,732 | 4,656 | 4,656 | -72 | -1.5% | 222,800 |
| 2023/07/10 | 4,759 | 4,776 | 4,725 | 4,728 | -21 | -0.4% | 201,700 |
| 2023/07/07 | 4,787 | 4,796 | 4,747 | 4,749 | -27 | -0.6% | 185,100 |
| 2023/07/06 | 4,733 | 4,779 | 4,702 | 4,776 | +38 | +0.8% | 258,600 |
| 2023/07/05 | 4,725 | 4,759 | 4,720 | 4,738 | -12 | -0.3% | 199,600 |
| 2023/07/04 | 4,791 | 4,799 | 4,738 | 4,750 | -23 | -0.5% | 188,900 |
| 2023/07/03 | 4,725 | 4,780 | 4,725 | 4,773 | +55 | +1.2% | 251,000 |
| 2023/06/30 | 4,734 | 4,748 | 4,690 | 4,718 | +4 | +0.1% | 203,600 |
| 2023/06/29 | 4,740 | 4,758 | 4,694 | 4,714 | -79 | -1.6% | 338,300 |
| 2023/06/28 | 4,748 | 4,796 | 4,738 | 4,793 | +44 | +0.9% | 239,900 |
| 2023/06/27 | 4,813 | 4,813 | 4,715 | 4,749 | -54 | -1.1% | 242,600 |
| 2023/06/26 | 4,884 | 4,934 | 4,766 | 4,803 | -142 | -2.9% | 306,900 |
| 2023/06/23 | 4,901 | 4,950 | 4,882 | 4,945 | +18 | +0.4% | 208,300 |
| 2023/06/22 | 4,975 | 4,979 | 4,918 | 4,927 | -74 | -1.5% | 222,500 |
| 2023/06/21 | 4,897 | 5,030 | 4,897 | 5,001 | +132 | +2.7% | 425,700 |
| 2023/06/20 | 4,927 | 4,935 | 4,852 | 4,869 | -77 | -1.6% | 268,500 |
| 2023/06/19 | 5,000 | 5,012 | 4,931 | 4,946 | -30 | -0.6% | 206,900 |
| 2023/06/16 | 4,980 | 4,999 | 4,941 | 4,976 | +6 | +0.1% | 359,200 |
| 2023/06/15 | 5,010 | 5,055 | 4,969 | 4,970 | -53 | -1.1% | 256,500 |
| 2023/06/14 | 5,015 | 5,060 | 5,004 | 5,023 | +8 | +0.2% | 229,800 |
| 2023/06/13 | 5,090 | 5,106 | 4,996 | 5,015 | -57 | -1.1% | 229,500 |
| 2023/06/12 | 5,045 | 5,091 | 5,037 | 5,072 | +27 | +0.5% | 152,100 |
| 2023/06/09 | 4,986 | 5,062 | 4,982 | 5,045 | +105 | +2.1% | 296,400 |
| 2023/06/08 | 5,009 | 5,038 | 4,911 | 4,940 | -59 | -1.2% | 254,600 |
| 2023/06/07 | 4,963 | 5,044 | 4,958 | 4,999 | -39 | -0.8% | 231,600 |
| 2023/06/06 | 5,020 | 5,064 | 5,006 | 5,038 | -36 | -0.7% | 240,300 |
| 2023/06/05 | 5,104 | 5,128 | 5,037 | 5,074 | +44 | +0.9% | 193,700 |
| 2023/06/02 | 5,060 | 5,100 | 5,010 | 5,030 | -30 | -0.6% | 135,500 |
| 2023/06/01 | 4,950 | 5,070 | 4,940 | 5,060 | +105 | +2.1% | 223,200 |
| 2023/05/31 | 4,955 | 4,980 | 4,900 | 4,955 | -55 | -1.1% | 246,000 |
| 2023/05/30 | 5,110 | 5,110 | 5,010 | 5,010 | -90 | -1.8% | 156,700 |
| 2023/05/29 | 5,130 | 5,170 | 5,100 | 5,100 | -50 | -1% | 157,700 |
| 2023/05/26 | 5,160 | 5,210 | 5,110 | 5,150 | -30 | -0.6% | 138,900 |
201～
250
件表示中 / 3467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 | 324,400円 | +4.2% | +7.8% | 2.77% | 14.82倍 | 1.02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 | 357,500円 | +31.7% | +94.1% | 1.45% | 14.66倍 | 2.33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 |
| 伊藤園 | 375,100円 | +4.3% | +19.0% | 1.12% | 31.52倍 | 1.83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 | 288,700円 | +6.8% | +4.3% | 1.66% | 21.03倍 | 0.96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 | 406,000円 | +1.0% | -24.8% | 2.22% | 23.47倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
