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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,627 | 5,629 | 5,531 | 5,547 | -73 | -1.3% | 234,400 |
| 2023/11/13 | 5,535 | 5,636 | 5,526 | 5,620 | +127 | +2.3% | 281,000 |
| 2023/11/10 | 5,410 | 5,512 | 5,357 | 5,493 | +36 | +0.7% | 508,900 |
| 2023/11/09 | 5,550 | 5,741 | 5,450 | 5,457 | -123 | -2.2% | 663,500 |
| 2023/11/08 | 5,591 | 5,612 | 5,520 | 5,580 | +36 | +0.6% | 235,000 |
| 2023/11/07 | 5,599 | 5,641 | 5,521 | 5,544 | -96 | -1.7% | 271,100 |
| 2023/11/06 | 5,780 | 5,831 | 5,623 | 5,640 | -98 | -1.7% | 261,400 |
| 2023/11/02 | 5,964 | 5,964 | 5,730 | 5,738 | -179 | -3% | 305,000 |
| 2023/11/01 | 5,932 | 5,966 | 5,862 | 5,917 | +18 | +0.3% | 265,500 |
| 2023/10/31 | 5,683 | 5,914 | 5,656 | 5,899 | +220 | +3.9% | 306,100 |
| 2023/10/30 | 5,588 | 5,730 | 5,544 | 5,679 | +37 | +0.7% | 351,200 |
| 2023/10/27 | 5,519 | 5,732 | 5,461 | 5,642 | -149 | -2.6% | 820,900 |
| 2023/10/26 | 5,804 | 5,899 | 5,770 | 5,791 | +12 | +0.2% | 332,100 |
| 2023/10/25 | 5,663 | 5,885 | 5,625 | 5,779 | +216 | +3.9% | 566,300 |
| 2023/10/24 | 5,586 | 5,587 | 5,432 | 5,563 | +21 | +0.4% | 245,200 |
| 2023/10/23 | 5,492 | 5,584 | 5,492 | 5,542 | +82 | +1.5% | 226,200 |
| 2023/10/20 | 5,415 | 5,490 | 5,397 | 5,460 | +78 | +1.4% | 258,100 |
| 2023/10/19 | 5,351 | 5,411 | 5,307 | 5,382 | +17 | +0.3% | 219,200 |
| 2023/10/18 | 5,339 | 5,377 | 5,311 | 5,365 | +27 | +0.5% | 180,000 |
| 2023/10/17 | 5,400 | 5,438 | 5,319 | 5,338 | -62 | -1.1% | 184,400 |
| 2023/10/16 | 5,502 | 5,538 | 5,371 | 5,400 | -29 | -0.5% | 233,100 |
| 2023/10/13 | 5,472 | 5,486 | 5,411 | 5,429 | -90 | -1.6% | 148,800 |
| 2023/10/12 | 5,596 | 5,596 | 5,516 | 5,519 | -77 | -1.4% | 171,300 |
| 2023/10/11 | 5,663 | 5,669 | 5,596 | 5,596 | -49 | -0.9% | 195,600 |
| 2023/10/10 | 5,606 | 5,660 | 5,604 | 5,645 | +39 | +0.7% | 218,300 |
| 2023/10/06 | 5,535 | 5,661 | 5,535 | 5,606 | +65 | +1.2% | 180,700 |
| 2023/10/05 | 5,482 | 5,548 | 5,462 | 5,541 | +59 | +1.1% | 177,000 |
| 2023/10/04 | 5,545 | 5,572 | 5,482 | 5,482 | -91 | -1.6% | 226,000 |
| 2023/10/03 | 5,605 | 5,640 | 5,565 | 5,573 | -32 | -0.6% | 150,500 |
| 2023/10/02 | 5,657 | 5,735 | 5,605 | 5,605 | -22 | -0.4% | 204,100 |
| 2023/09/29 | 5,654 | 5,655 | 5,577 | 5,627 | -27 | -0.5% | 217,000 |
| 2023/09/28 | 5,693 | 5,717 | 5,614 | 5,654 | -81 | -1.4% | 181,200 |
| 2023/09/27 | 5,680 | 5,744 | 5,620 | 5,735 | +55 | +1% | 321,200 |
| 2023/09/26 | 5,642 | 5,704 | 5,603 | 5,680 | +32 | +0.6% | 144,500 |
| 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 |
251～
300
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
