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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 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 |
| 2023/08/31 | 6,000 | 6,014 | 5,934 | 5,962 | +14 | +0.2% | 196,900 |
| 2023/08/30 | 5,950 | 6,026 | 5,892 | 5,948 | -2 | ±0% | 182,500 |
| 2023/08/29 | 5,955 | 5,975 | 5,907 | 5,950 | -13 | -0.2% | 216,800 |
| 2023/08/28 | 6,002 | 6,026 | 5,896 | 5,963 | +7 | +0.1% | 225,000 |
| 2023/08/25 | 5,905 | 5,968 | 5,886 | 5,956 | +49 | +0.8% | 281,900 |
| 2023/08/24 | 5,848 | 5,930 | 5,824 | 5,907 | +59 | +1% | 244,100 |
| 2023/08/23 | 5,814 | 5,899 | 5,802 | 5,848 | -59 | -1% | 221,800 |
351～
400
件表示中 / 3678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 | 314,900円 | +2.4% | +0.3% | 2.86% | 14.61倍 | 0.94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 |
| グリコ | 471,300円 | +11.7% | +46.1% | 2.02% | 25.00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 | 327,400円 | +2.8% | +0.1% | 1.34% | 23.17倍 | 1.51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 |
| カゴメ | 294,900円 | -2.2% | -37.6% | 1.63% | 19.50倍 | 1.47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 |
| ハウス食Ｇ | 276,200円 | +5.5% | +2.0% | 1.74% | 21.11倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
