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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 825.5 | 831.8 | 823 | 829 | +7.3 | +0.9% | 896,800 |
| 2025/06/18 | 816.3 | 827.5 | 816.3 | 821.8 | +5.5 | +0.7% | 728,400 |
| 2025/06/17 | 833.8 | 833.8 | 816.3 | 816.3 | -17.5 | -2.1% | 860,400 |
| 2025/06/16 | 836.5 | 838.5 | 827 | 833.8 | +5.5 | +0.7% | 767,600 |
| 2025/06/13 | 828.8 | 831 | 826 | 828.3 | -0.5 | -0.1% | 1,021,200 |
| 2025/06/12 | 824.3 | 833.8 | 824.3 | 828.8 | +4.5 | +0.5% | 808,800 |
| 2025/06/11 | 830.8 | 832 | 817.8 | 824.3 | +3.5 | +0.4% | 1,170,400 |
| 2025/06/10 | 823.5 | 828.8 | 813.8 | 820.8 | -2.8 | -0.3% | 1,429,200 |
| 2025/06/09 | 823.5 | 828.5 | 820 | 823.5 | +0.5 | +0.1% | 777,200 |
| 2025/06/06 | 822.3 | 830.3 | 818.5 | 823 | -0.5 | -0.1% | 948,400 |
| 2025/06/05 | 825 | 830.3 | 822.3 | 823.5 | -4.5 | -0.5% | 683,200 |
| 2025/06/04 | 825 | 834.5 | 821.3 | 828 | -4 | -0.5% | 984,000 |
| 2025/06/03 | 834.5 | 841.5 | 831.5 | 832 | +3.3 | +0.4% | 1,360,000 |
| 2025/06/02 | 828.3 | 838.5 | 824.8 | 828.8 | +0.5 | +0.1% | 740,800 |
| 2025/05/30 | 822 | 832.5 | 821 | 828.3 | +5 | +0.6% | 912,800 |
| 2025/05/29 | 826.5 | 832 | 820.3 | 823.3 | -3.3 | -0.4% | 694,000 |
| 2025/05/28 | 830 | 832.3 | 820 | 826.5 | -5.8 | -0.7% | 1,220,400 |
| 2025/05/27 | 831.3 | 836.5 | 828 | 832.3 | +3 | +0.4% | 788,800 |
| 2025/05/26 | 819 | 830.8 | 818.8 | 829.3 | +18 | +2.2% | 1,086,000 |
| 2025/05/23 | 805.5 | 817.3 | 804.3 | 811.3 | +5.8 | +0.7% | 853,600 |
| 2025/05/22 | 797.8 | 806.5 | 794.8 | 805.5 | -0.8 | -0.1% | 1,152,800 |
| 2025/05/21 | 807 | 810.3 | 803.3 | 806.3 | +1 | +0.1% | 1,128,000 |
| 2025/05/20 | 815.3 | 818.8 | 805.3 | 805.3 | -13.3 | -1.6% | 1,577,200 |
| 2025/05/19 | 816.5 | 831.8 | 813.8 | 818.5 | -0.8 | -0.1% | 1,586,400 |
| 2025/05/16 | 816.5 | 819.8 | 808.8 | 819.3 | +9.3 | +1.1% | 895,600 |
| 2025/05/15 | 815 | 817 | 797.5 | 810 | -9 | -1.1% | 1,543,600 |
| 2025/05/14 | 826.3 | 835.3 | 807.8 | 819 | -14.8 | -1.8% | 2,511,600 |
| 2025/05/13 | 815 | 888.5 | 797.8 | 833.8 | +15 | +1.8% | 3,964,000 |
| 2025/05/12 | 837.5 | 837.5 | 815 | 818.8 | -17.8 | -2.1% | 2,011,200 |
| 2025/05/09 | 832.3 | 844.8 | 829.8 | 836.5 | +2.3 | +0.3% | 1,134,000 |
| 2025/05/08 | 838.8 | 838.8 | 826.3 | 834.3 | -4.5 | -0.5% | 760,800 |
| 2025/05/07 | 841.5 | 849.5 | 833.8 | 838.8 | +4.8 | +0.6% | 1,075,600 |
| 2025/05/02 | 836.3 | 839.3 | 822.8 | 834 | -7.5 | -0.9% | 1,121,200 |
| 2025/05/01 | 843.5 | 850.8 | 836.8 | 841.5 | -7 | -0.8% | 1,034,400 |
| 2025/04/30 | 840.3 | 858 | 835.8 | 848.5 | +7.3 | +0.9% | 1,372,000 |
| 2025/04/28 | 826 | 845.8 | 825 | 841.3 | +10.8 | +1.3% | 1,166,400 |
| 2025/04/25 | 825 | 840.5 | 823.3 | 830.5 | -6.3 | -0.7% | 1,952,400 |
| 2025/04/24 | 855.3 | 861.5 | 832.5 | 836.8 | -29.8 | -3.4% | 1,918,800 |
| 2025/04/23 | 894.3 | 894.3 | 863 | 866.5 | -27.8 | -3.1% | 2,470,000 |
| 2025/04/22 | 894.3 | 906.5 | 890.8 | 894.3 | +8.5 | +1% | 2,398,800 |
| 2025/04/21 | 870 | 893.3 | 870 | 885.8 | +15.8 | +1.8% | 1,769,600 |
| 2025/04/18 | 855 | 870 | 848.3 | 870 | +31.3 | +3.7% | 1,680,800 |
| 2025/04/17 | 839.5 | 844.8 | 836.3 | 838.8 | +2.3 | +0.3% | 1,118,400 |
| 2025/04/16 | 835 | 845 | 821.5 | 836.5 | +12.5 | +1.5% | 2,223,600 |
| 2025/04/15 | 791.8 | 826.8 | 790.3 | 824 | +32.3 | +4.1% | 1,762,000 |
| 2025/04/14 | 791 | 801 | 787.5 | 791.8 | +4.5 | +0.6% | 1,036,000 |
| 2025/04/11 | 784.8 | 788.5 | 768.3 | 787.3 | -8.5 | -1.1% | 996,400 |
| 2025/04/10 | 775.8 | 795.8 | 768 | 795.8 | +29 | +3.8% | 1,245,200 |
| 2025/04/09 | 760 | 772.5 | 750.5 | 766.8 | +4.5 | +0.6% | 1,585,600 |
| 2025/04/08 | 739.1 | 763.5 | 725.1 | 762.3 | +34.4 | +4.7% | 1,644,000 |
251～
300
件表示中 / 3974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 | 126,100円 | +1.5% | -11.9% | 1.98% | 20.36倍 | 1.48倍 |
|
業界２位。乳製品やビフィズス菌が柱。海外は、菌体販売や乳原料販売のドイツ子会社を展開 |
| ニチレイ | 211,550円 | -14.9% | - | 3.15% | 21.04倍 | 1.85倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 宝ＨＤ | 221,300円 | +6.5% | +0.8% | 1.40% | 35.60倍 | 1.63倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| カルビー | 290,850円 | +8.8% | -1.4% | 2.37% | 20.32倍 | 1.68倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 246,850円 | +7.3% | +10.0% | 1.42% | 27.60倍 | 7.95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
