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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 2,670 | 2,683.5 | 2,656.5 | 2,682.5 | +12.5 | +0.5% | 221,200 |
| 2023/12/26 | 2,672 | 2,672 | 2,652 | 2,670 | -4.5 | -0.2% | 214,900 |
| 2023/12/25 | 2,685 | 2,685 | 2,662 | 2,674.5 | +17.5 | +0.7% | 138,700 |
| 2023/12/22 | 2,639.5 | 2,668.5 | 2,630.5 | 2,657 | +33 | +1.3% | 210,600 |
| 2023/12/21 | 2,626.5 | 2,644.5 | 2,614 | 2,624 | -4.5 | -0.2% | 260,400 |
| 2023/12/20 | 2,647 | 2,664.5 | 2,627 | 2,628.5 | -10 | -0.4% | 299,400 |
| 2023/12/19 | 2,613.5 | 2,651.5 | 2,613.5 | 2,638.5 | +35.5 | +1.4% | 311,300 |
| 2023/12/18 | 2,629 | 2,645 | 2,591 | 2,603 | -46 | -1.7% | 340,200 |
| 2023/12/15 | 2,740 | 2,740.5 | 2,640 | 2,649 | -135.5 | -4.9% | 680,400 |
| 2023/12/14 | 2,809.5 | 2,814 | 2,773.5 | 2,784.5 | -20.5 | -0.7% | 309,900 |
| 2023/12/13 | 2,835 | 2,837 | 2,781 | 2,805 | -6.5 | -0.2% | 305,500 |
| 2023/12/12 | 2,788 | 2,829.5 | 2,765.5 | 2,811.5 | +10.5 | +0.4% | 384,100 |
| 2023/12/11 | 2,760 | 2,802.5 | 2,753 | 2,801 | +22.5 | +0.8% | 311,200 |
| 2023/12/08 | 2,814.5 | 2,839.5 | 2,757 | 2,778.5 | +13.5 | +0.5% | 475,500 |
| 2023/12/07 | 2,790 | 2,810 | 2,755 | 2,765 | +3.5 | +0.1% | 308,300 |
| 2023/12/06 | 2,730 | 2,767.5 | 2,720 | 2,761.5 | +27.5 | +1% | 392,700 |
| 2023/12/05 | 2,745.5 | 2,778.5 | 2,732.5 | 2,734 | -40 | -1.4% | 284,200 |
| 2023/12/04 | 2,740 | 2,783 | 2,694 | 2,774 | -4.5 | -0.2% | 463,700 |
| 2023/12/01 | 2,788 | 2,840 | 2,755.5 | 2,778.5 | +18.5 | +0.7% | 503,800 |
| 2023/11/30 | 2,736 | 2,768 | 2,716 | 2,760 | +74 | +2.8% | 624,300 |
| 2023/11/29 | 2,753 | 2,753 | 2,661 | 2,686 | -2,763 | -50.7% | 413,000 |
| 2023/11/28 | 5,480 | 5,509 | 5,447 | 5,449 | -31 | -0.6% | 149,400 |
| 2023/11/27 | 5,520 | 5,520 | 5,435 | 5,480 | -5 | -0.1% | 117,700 |
| 2023/11/24 | 5,520 | 5,520 | 5,437 | 5,485 | +25 | +0.5% | 154,100 |
| 2023/11/22 | 5,397 | 5,475 | 5,383 | 5,460 | +63 | +1.2% | 184,700 |
| 2023/11/21 | 5,414 | 5,442 | 5,333 | 5,397 | -59 | -1.1% | 265,300 |
| 2023/11/20 | 5,446 | 5,491 | 5,423 | 5,456 | -38 | -0.7% | 270,900 |
| 2023/11/17 | 5,394 | 5,565 | 5,377 | 5,494 | +116 | +2.2% | 398,400 |
| 2023/11/16 | 5,566 | 5,566 | 5,376 | 5,378 | -208 | -3.7% | 355,000 |
| 2023/11/15 | 5,567 | 5,630 | 5,533 | 5,586 | +39 | +0.7% | 251,400 |
| 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 |
351～
400
件表示中 / 3715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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47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 | 223,200円 | +10.1% | +11.5% | 1.57% | 25.71倍 | 8.60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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00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
