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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,670 | 4,740 | 4,660 | 4,710 | -5 | -0.1% | 196,400 |
| 2023/04/05 | 4,765 | 4,780 | 4,695 | 4,715 | -95 | -2% | 160,000 |
| 2023/04/04 | 4,880 | 4,880 | 4,780 | 4,810 | -15 | -0.3% | 200,300 |
| 2023/04/03 | 4,780 | 4,845 | 4,780 | 4,825 | +55 | +1.2% | 201,200 |
| 2023/03/31 | 4,835 | 4,835 | 4,715 | 4,770 | -50 | -1% | 246,100 |
| 2023/03/30 | 4,845 | 4,845 | 4,790 | 4,820 | -120 | -2.4% | 133,000 |
| 2023/03/29 | 4,955 | 4,970 | 4,875 | 4,940 | +55 | +1.1% | 191,600 |
| 2023/03/28 | 4,885 | 4,925 | 4,855 | 4,885 | -50 | -1% | 195,700 |
| 2023/03/27 | 4,945 | 5,010 | 4,925 | 4,935 | +60 | +1.2% | 233,100 |
| 2023/03/24 | 4,830 | 4,910 | 4,825 | 4,875 | +70 | +1.5% | 227,200 |
| 2023/03/23 | 4,755 | 4,820 | 4,755 | 4,805 | +5 | +0.1% | 90,400 |
| 2023/03/22 | 4,835 | 4,855 | 4,770 | 4,800 | +10 | +0.2% | 160,200 |
| 2023/03/20 | 4,855 | 4,870 | 4,775 | 4,790 | -125 | -2.5% | 212,000 |
| 2023/03/17 | 4,885 | 4,945 | 4,875 | 4,915 | +45 | +0.9% | 302,800 |
| 2023/03/16 | 4,835 | 4,880 | 4,805 | 4,870 | +10 | +0.2% | 168,200 |
| 2023/03/15 | 4,870 | 4,895 | 4,825 | 4,860 | +35 | +0.7% | 195,100 |
| 2023/03/14 | 4,745 | 4,865 | 4,740 | 4,825 | +55 | +1.2% | 324,900 |
| 2023/03/13 | 4,815 | 4,840 | 4,730 | 4,770 | -45 | -0.9% | 147,700 |
| 2023/03/10 | 4,840 | 4,855 | 4,775 | 4,815 | -30 | -0.6% | 257,400 |
| 2023/03/09 | 4,770 | 4,855 | 4,750 | 4,845 | +105 | +2.2% | 217,300 |
| 2023/03/08 | 4,610 | 4,760 | 4,605 | 4,740 | +115 | +2.5% | 269,900 |
| 2023/03/07 | 4,605 | 4,655 | 4,605 | 4,625 | -50 | -1.1% | 262,500 |
| 2023/03/06 | 4,700 | 4,725 | 4,660 | 4,675 | -35 | -0.7% | 162,000 |
| 2023/03/03 | 4,700 | 4,745 | 4,670 | 4,710 | +40 | +0.9% | 193,600 |
| 2023/03/02 | 4,600 | 4,685 | 4,575 | 4,670 | +90 | +2% | 414,700 |
| 2023/03/01 | 4,600 | 4,620 | 4,535 | 4,580 | -40 | -0.9% | 557,400 |
| 2023/02/28 | 4,690 | 4,710 | 4,620 | 4,620 | -95 | -2% | 487,200 |
| 2023/02/27 | 4,695 | 4,715 | 4,675 | 4,715 | +10 | +0.2% | 163,500 |
| 2023/02/24 | 4,730 | 4,730 | 4,670 | 4,705 | -15 | -0.3% | 153,300 |
| 2023/02/22 | 4,780 | 4,790 | 4,685 | 4,720 | -85 | -1.8% | 185,300 |
| 2023/02/21 | 4,800 | 4,845 | 4,795 | 4,805 | -15 | -0.3% | 114,900 |
| 2023/02/20 | 4,840 | 4,840 | 4,785 | 4,820 | +95 | +2% | 140,100 |
| 2023/02/17 | 4,700 | 4,765 | 4,690 | 4,725 | +25 | +0.5% | 131,900 |
| 2023/02/16 | 4,735 | 4,755 | 4,665 | 4,700 | -60 | -1.3% | 230,000 |
| 2023/02/15 | 4,745 | 4,800 | 4,715 | 4,760 | +15 | +0.3% | 212,900 |
| 2023/02/14 | 4,635 | 4,780 | 4,625 | 4,745 | +100 | +2.2% | 223,000 |
| 2023/02/13 | 4,795 | 4,810 | 4,640 | 4,645 | -125 | -2.6% | 409,500 |
| 2023/02/10 | 4,640 | 4,775 | 4,600 | 4,770 | +140 | +3% | 441,500 |
| 2023/02/09 | 4,640 | 4,670 | 4,605 | 4,630 | -45 | -1% | 185,500 |
| 2023/02/08 | 4,655 | 4,715 | 4,655 | 4,675 | +5 | +0.1% | 73,700 |
| 2023/02/07 | 4,680 | 4,695 | 4,655 | 4,670 | +10 | +0.2% | 104,300 |
| 2023/02/06 | 4,645 | 4,665 | 4,600 | 4,660 | +25 | +0.5% | 147,700 |
| 2023/02/03 | 4,740 | 4,740 | 4,580 | 4,635 | -130 | -2.7% | 290,200 |
| 2023/02/02 | 4,825 | 4,825 | 4,755 | 4,765 | -25 | -0.5% | 213,400 |
| 2023/02/01 | 4,805 | 4,835 | 4,765 | 4,790 | -15 | -0.3% | 163,800 |
| 2023/01/31 | 4,785 | 4,805 | 4,730 | 4,805 | +65 | +1.4% | 196,600 |
| 2023/01/30 | 4,690 | 4,755 | 4,690 | 4,740 | +50 | +1.1% | 132,200 |
| 2023/01/27 | 4,720 | 4,740 | 4,675 | 4,690 | -45 | -1% | 100,500 |
| 2023/01/26 | 4,760 | 4,765 | 4,715 | 4,735 | -10 | -0.2% | 128,100 |
| 2023/01/25 | 4,785 | 4,820 | 4,730 | 4,745 | -50 | -1% | 183,100 |
401～
450
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 | 293,200円 | +2.4% | +0.3% | 3.07% | 13.60倍 | 0.87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 | 281,700円 | +6.8% | +4.3% | 1.70% | 19.88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 | 315,000円 | +2.8% | +0.1% | 1.40% | 22.40倍 | 2.06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 | 271,300円 | +6.4% | +3.1% | 2.21% | 13.94倍 | 1.72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 | 121,700円 | +6.7% | +12.7% | 2.55% | 13.82倍 | 0.98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
