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 |
|---|---|---|---|---|---|---|---|
| 2026/01/20 | 3,895 | 3,940 | 3,878 | 3,939 | +75 | +1.9% | 191,900 |
| 2026/01/19 | 3,826 | 3,894 | 3,822 | 3,864 | +67 | +1.8% | 182,000 |
| 2026/01/16 | 3,814 | 3,814 | 3,756 | 3,797 | -17 | -0.4% | 171,800 |
| 2026/01/15 | 3,821 | 3,843 | 3,790 | 3,814 | -7 | -0.2% | 219,700 |
| 2026/01/14 | 3,830 | 3,830 | 3,795 | 3,821 | -14 | -0.4% | 183,000 |
| 2026/01/13 | 3,825 | 3,858 | 3,775 | 3,835 | +60 | +1.6% | 306,900 |
| 2026/01/09 | 3,805 | 3,819 | 3,775 | 3,775 | -15 | -0.4% | 256,300 |
| 2026/01/08 | 3,790 | 3,809 | 3,774 | 3,790 | ±0 | ±0% | 176,600 |
| 2026/01/07 | 3,756 | 3,804 | 3,738 | 3,790 | -15 | -0.4% | 252,200 |
| 2026/01/06 | 3,756 | 3,805 | 3,747 | 3,805 | +47 | +1.3% | 291,300 |
| 2026/01/05 | 3,724 | 3,766 | 3,707 | 3,758 | +34 | +0.9% | 183,500 |
| 2025/12/30 | 3,758 | 3,763 | 3,724 | 3,724 | -19 | -0.5% | 178,600 |
| 2025/12/29 | 3,761 | 3,765 | 3,720 | 3,743 | -18 | -0.5% | 179,700 |
| 2025/12/26 | 3,770 | 3,796 | 3,744 | 3,761 | +10 | +0.3% | 145,700 |
| 2025/12/25 | 3,770 | 3,770 | 3,738 | 3,751 | -7 | -0.2% | 79,800 |
| 2025/12/24 | 3,740 | 3,769 | 3,717 | 3,758 | +34 | +0.9% | 154,300 |
| 2025/12/23 | 3,699 | 3,738 | 3,699 | 3,724 | +29 | +0.8% | 159,100 |
| 2025/12/22 | 3,761 | 3,771 | 3,662 | 3,695 | -66 | -1.8% | 223,200 |
| 2025/12/19 | 3,722 | 3,774 | 3,722 | 3,761 | +15 | +0.4% | 294,500 |
| 2025/12/18 | 3,720 | 3,776 | 3,713 | 3,746 | +67 | +1.8% | 308,500 |
| 2025/12/17 | 3,690 | 3,711 | 3,650 | 3,679 | -2 | -0.1% | 409,100 |
| 2025/12/16 | 3,672 | 3,729 | 3,672 | 3,681 | +24 | +0.7% | 264,700 |
| 2025/12/15 | 3,691 | 3,695 | 3,643 | 3,657 | +14 | +0.4% | 278,400 |
| 2025/12/12 | 3,680 | 3,688 | 3,626 | 3,643 | -16 | -0.4% | 254,900 |
| 2025/12/11 | 3,750 | 3,751 | 3,636 | 3,659 | -91 | -2.4% | 232,500 |
| 2025/12/10 | 3,752 | 3,774 | 3,723 | 3,750 | +23 | +0.6% | 283,500 |
| 2025/12/09 | 3,743 | 3,783 | 3,701 | 3,727 | +2 | +0.1% | 198,700 |
| 2025/12/08 | 3,666 | 3,744 | 3,640 | 3,725 | +85 | +2.3% | 266,500 |
| 2025/12/05 | 3,684 | 3,698 | 3,640 | 3,640 | -44 | -1.2% | 183,800 |
| 2025/12/04 | 3,646 | 3,686 | 3,634 | 3,684 | +28 | +0.8% | 249,300 |
| 2025/12/03 | 3,663 | 3,679 | 3,605 | 3,656 | -49 | -1.3% | 291,900 |
| 2025/12/02 | 3,701 | 3,726 | 3,678 | 3,705 | +20 | +0.5% | 194,100 |
| 2025/12/01 | 3,753 | 3,776 | 3,675 | 3,685 | -65 | -1.7% | 361,900 |
| 2025/11/28 | 3,796 | 3,814 | 3,748 | 3,750 | -40 | -1.1% | 347,800 |
| 2025/11/27 | 3,841 | 3,863 | 3,780 | 3,790 | -68 | -1.8% | 345,500 |
| 2025/11/26 | 3,800 | 3,860 | 3,793 | 3,858 | +56 | +1.5% | 260,600 |
| 2025/11/25 | 3,781 | 3,845 | 3,771 | 3,802 | +5 | +0.1% | 317,300 |
| 2025/11/21 | 3,748 | 3,806 | 3,731 | 3,797 | +98 | +2.6% | 480,400 |
| 2025/11/20 | 3,776 | 3,787 | 3,685 | 3,699 | -77 | -2% | 320,300 |
| 2025/11/19 | 3,745 | 3,810 | 3,738 | 3,776 | +51 | +1.4% | 448,700 |
| 2025/11/18 | 3,769 | 3,795 | 3,722 | 3,725 | +2 | +0.1% | 522,100 |
| 2025/11/17 | 3,669 | 3,812 | 3,669 | 3,723 | +96 | +2.6% | 541,600 |
| 2025/11/14 | 3,632 | 3,657 | 3,600 | 3,627 | -22 | -0.6% | 364,300 |
| 2025/11/13 | 3,574 | 3,657 | 3,565 | 3,649 | +79 | +2.2% | 405,600 |
| 2025/11/12 | 3,546 | 3,610 | 3,501 | 3,570 | +70 | +2% | 656,700 |
| 2025/11/11 | 3,418 | 3,650 | 3,376 | 3,500 | +82 | +2.4% | 1,422,800 |
| 2025/11/10 | 3,415 | 3,419 | 3,379 | 3,418 | +3 | +0.1% | 336,200 |
| 2025/11/07 | 3,359 | 3,415 | 3,355 | 3,415 | +56 | +1.7% | 293,000 |
| 2025/11/06 | 3,345 | 3,370 | 3,332 | 3,359 | +14 | +0.4% | 194,700 |
| 2025/11/05 | 3,311 | 3,349 | 3,305 | 3,345 | +35 | +1.1% | 239,800 |
1～
50
件表示中 / 3866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 | 393,900円 | +1.6% | +13.5% | 2.36% | 16.81倍 | 1.19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 | 552,200円 | +9.3% | -10.1% | 1.72% | 63.92倍 | 1.32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 |
| 不二製油 | 405,100円 | +19.2% | - | 1.28% | 21.11倍 | 1.59倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤米久 | 605,000円 | +6.2% | +34.9% | 5.29% | 19.07倍 | 1.20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 |
| 宝ＨＤ | 168,100円 | +8.1% | -29.2% | 1.84% | 29.21倍 | 1.37倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
