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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/30 | 2,999.5 | 3,023 | 2,987.5 | 2,998 | +26 | +0.9% | 321,100 |
| 2024/01/29 | 2,959.5 | 2,976.5 | 2,948 | 2,972 | +46.5 | +1.6% | 165,000 |
| 2024/01/26 | 3,000 | 3,000 | 2,922 | 2,925.5 | -69 | -2.3% | 327,300 |
| 2024/01/25 | 2,966 | 3,004 | 2,955 | 2,994.5 | +29.5 | +1% | 348,800 |
| 2024/01/24 | 2,948 | 2,971.5 | 2,937 | 2,965 | -11 | -0.4% | 313,300 |
| 2024/01/23 | 2,940 | 2,981.5 | 2,938 | 2,976 | +31 | +1.1% | 287,400 |
| 2024/01/22 | 2,949.5 | 2,949.5 | 2,928.5 | 2,945 | +20.5 | +0.7% | 251,500 |
| 2024/01/19 | 2,950 | 2,950 | 2,901.5 | 2,924.5 | -15.5 | -0.5% | 394,900 |
| 2024/01/18 | 2,932 | 2,949.5 | 2,905.5 | 2,940 | +30 | +1% | 407,400 |
| 2024/01/17 | 2,870 | 2,958.5 | 2,848 | 2,910 | +69 | +2.4% | 625,800 |
| 2024/01/16 | 2,864.5 | 2,888 | 2,827 | 2,841 | -12 | -0.4% | 453,400 |
| 2024/01/15 | 2,849.5 | 2,858.5 | 2,840.5 | 2,853 | +16.5 | +0.6% | 179,200 |
| 2024/01/12 | 2,868 | 2,870 | 2,826.5 | 2,836.5 | -38.5 | -1.3% | 263,200 |
| 2024/01/11 | 2,931 | 2,939 | 2,867 | 2,875 | -47.5 | -1.6% | 386,200 |
| 2024/01/10 | 2,880 | 2,934.5 | 2,875 | 2,922.5 | +49 | +1.7% | 398,300 |
| 2024/01/09 | 2,824 | 2,873.5 | 2,820.5 | 2,873.5 | +57.5 | +2% | 491,400 |
| 2024/01/05 | 2,822 | 2,822 | 2,796.5 | 2,816 | +2.5 | +0.1% | 292,400 |
| 2024/01/04 | 2,764 | 2,820 | 2,740.5 | 2,813.5 | +85.5 | +3.1% | 513,700 |
| 2023/12/29 | 2,706 | 2,742 | 2,706 | 2,728 | +27.5 | +1% | 250,000 |
| 2023/12/28 | 2,682 | 2,707.5 | 2,679 | 2,700.5 | +18 | +0.7% | 392,900 |
| 2023/12/27 | 2,670 | 2,683.5 | 2,656.5 | 2,682.5 | +12.5 | +0.5% | 221,200 |
301～
350
件表示中 / 3714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 | 327,900円 | +3.4% | +6.8% | 2.84% | 14.41倍 | 1.03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 |
| 寿スピリッツ | 223,900円 | +10.1% | +11.5% | 1.56% | 25.79倍 | 8.62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 |
| グリコ | 473,400円 | +11.7% | +46.1% | 2.01% | 25.12倍 | 1.10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 |
| 伊藤園 | 340,100円 | +3.7% | +11.9% | 1.41% | 25.06倍 | 2.25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 |
| 伊藤米久 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.20倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
