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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 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 |
| 2023/08/22 | 5,805 | 5,907 | 5,785 | 5,907 | +131 | +2.3% | 283,600 |
| 2023/08/21 | 5,655 | 5,809 | 5,607 | 5,776 | +120 | +2.1% | 197,100 |
| 2023/08/18 | 5,753 | 5,760 | 5,653 | 5,656 | -110 | -1.9% | 242,600 |
| 2023/08/17 | 5,800 | 5,824 | 5,707 | 5,766 | -58 | -1% | 372,700 |
| 2023/08/16 | 5,627 | 5,833 | 5,626 | 5,824 | +189 | +3.4% | 420,900 |
| 2023/08/15 | 5,660 | 5,660 | 5,570 | 5,635 | -5 | -0.1% | 290,600 |
| 2023/08/14 | 5,690 | 5,690 | 5,565 | 5,640 | -50 | -0.9% | 335,800 |
| 2023/08/10 | 5,580 | 5,745 | 5,509 | 5,690 | +132 | +2.4% | 728,600 |
| 2023/08/09 | 4,987 | 5,600 | 4,972 | 5,558 | +541 | +10.8% | 1,698,200 |
| 2023/08/08 | 4,863 | 5,020 | 4,863 | 5,017 | +172 | +3.6% | 270,700 |
| 2023/08/07 | 4,823 | 4,863 | 4,790 | 4,845 | +12 | +0.2% | 126,000 |
| 2023/08/04 | 4,832 | 4,857 | 4,806 | 4,833 | -9 | -0.2% | 125,500 |
| 2023/08/03 | 4,893 | 4,901 | 4,836 | 4,842 | -59 | -1.2% | 238,300 |
401～
450
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
