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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,794.5 | 2,794.5 | 2,766 | 2,781.5 | -6 | -0.2% | 228,700 |
| 2025/01/20 | 2,767 | 2,789.5 | 2,763 | 2,787.5 | +6.5 | +0.2% | 225,000 |
| 2025/01/17 | 2,771.5 | 2,782 | 2,756 | 2,781 | +4 | +0.1% | 397,900 |
| 2025/01/16 | 2,795.5 | 2,803 | 2,760 | 2,777 | -24 | -0.9% | 218,600 |
| 2025/01/15 | 2,807 | 2,814 | 2,788 | 2,801 | +6.5 | +0.2% | 173,900 |
| 2025/01/14 | 2,790 | 2,802.5 | 2,768.5 | 2,794.5 | -11.5 | -0.4% | 396,100 |
| 2025/01/10 | 2,835 | 2,845.5 | 2,806 | 2,806 | -35 | -1.2% | 236,300 |
| 2025/01/09 | 2,853.5 | 2,857 | 2,832.5 | 2,841 | ±0 | ±0% | 282,100 |
| 2025/01/08 | 2,876 | 2,877.5 | 2,823.5 | 2,841 | -48.5 | -1.7% | 428,700 |
| 2025/01/07 | 2,885 | 2,893 | 2,853.5 | 2,889.5 | +4 | +0.1% | 413,500 |
| 2025/01/06 | 2,934 | 2,942.5 | 2,882.5 | 2,885.5 | -42 | -1.4% | 334,000 |
| 2024/12/30 | 2,911 | 2,933.5 | 2,889 | 2,927.5 | +22.5 | +0.8% | 391,900 |
| 2024/12/27 | 2,883 | 2,905 | 2,867 | 2,905 | +33 | +1.1% | 398,800 |
| 2024/12/26 | 2,850.5 | 2,875 | 2,849 | 2,872 | -3.5 | -0.1% | 332,900 |
| 2024/12/25 | 2,868 | 2,875.5 | 2,841 | 2,875.5 | +3.5 | +0.1% | 260,500 |
| 2024/12/24 | 2,859.5 | 2,882 | 2,850 | 2,872 | +9 | +0.3% | 318,500 |
| 2024/12/23 | 2,901 | 2,908.5 | 2,860 | 2,863 | -43.5 | -1.5% | 394,200 |
| 2024/12/20 | 2,943.5 | 2,947 | 2,906.5 | 2,906.5 | -4.5 | -0.2% | 771,700 |
| 2024/12/19 | 2,912.5 | 2,935 | 2,907.5 | 2,911 | -5.5 | -0.2% | 267,200 |
| 2024/12/18 | 2,928.5 | 2,929 | 2,903 | 2,916.5 | -6.5 | -0.2% | 183,000 |
| 2024/12/17 | 2,900 | 2,939.5 | 2,895 | 2,923 | +23.5 | +0.8% | 330,400 |
| 2024/12/16 | 2,951 | 2,953 | 2,884 | 2,899.5 | -50 | -1.7% | 428,000 |
| 2024/12/13 | 2,942.5 | 2,963.5 | 2,933 | 2,949.5 | -17 | -0.6% | 281,100 |
| 2024/12/12 | 2,968 | 2,989.5 | 2,951 | 2,966.5 | -17.5 | -0.6% | 369,100 |
| 2024/12/11 | 2,985 | 3,004 | 2,975 | 2,984 | +15.5 | +0.5% | 272,200 |
| 2024/12/10 | 2,964 | 2,981 | 2,931 | 2,968.5 | +20 | +0.7% | 277,700 |
| 2024/12/09 | 2,915 | 2,953 | 2,907.5 | 2,948.5 | +33.5 | +1.1% | 306,900 |
| 2024/12/06 | 2,933 | 2,944 | 2,903 | 2,915 | -15 | -0.5% | 264,700 |
| 2024/12/05 | 2,950 | 2,959 | 2,905 | 2,930 | +1.5 | +0.1% | 209,400 |
| 2024/12/04 | 2,940 | 2,958 | 2,918 | 2,928.5 | -25 | -0.8% | 232,700 |
| 2024/12/03 | 2,912.5 | 2,972 | 2,901 | 2,953.5 | +21.5 | +0.7% | 483,200 |
| 2024/12/02 | 2,930 | 2,944 | 2,916.5 | 2,932 | ±0 | ±0% | 296,700 |
| 2024/11/29 | 2,948 | 2,955.5 | 2,922 | 2,932 | -10.5 | -0.4% | 508,800 |
| 2024/11/28 | 2,888.5 | 2,949 | 2,876 | 2,942.5 | +54 | +1.9% | 329,800 |
| 2024/11/27 | 2,924 | 2,934.5 | 2,867 | 2,888.5 | -37 | -1.3% | 391,700 |
| 2024/11/26 | 2,942 | 2,951.5 | 2,904.5 | 2,925.5 | -17 | -0.6% | 336,600 |
| 2024/11/25 | 2,960.5 | 2,967 | 2,941 | 2,942.5 | +7.5 | +0.3% | 288,400 |
| 2024/11/22 | 2,955 | 2,966.5 | 2,908.5 | 2,935 | -26.5 | -0.9% | 343,900 |
| 2024/11/21 | 2,957 | 2,974 | 2,947.5 | 2,961.5 | +22.5 | +0.8% | 240,200 |
| 2024/11/20 | 2,933 | 2,964 | 2,932 | 2,939 | +2 | +0.1% | 245,900 |
| 2024/11/19 | 2,935.5 | 2,953.5 | 2,924 | 2,937 | +2.5 | +0.1% | 337,800 |
| 2024/11/18 | 2,939 | 2,963 | 2,925 | 2,934.5 | -10.5 | -0.4% | 269,900 |
| 2024/11/15 | 2,945.5 | 2,983.5 | 2,937.5 | 2,945 | +8.5 | +0.3% | 325,000 |
| 2024/11/14 | 2,989 | 3,009 | 2,936.5 | 2,936.5 | -54 | -1.8% | 498,000 |
| 2024/11/13 | 3,001 | 3,039 | 2,987 | 2,990.5 | -19.5 | -0.6% | 443,800 |
| 2024/11/12 | 3,007 | 3,065 | 3,000 | 3,010 | -1 | ±0% | 541,600 |
| 2024/11/11 | 3,089 | 3,114 | 3,006 | 3,011 | -57 | -1.9% | 885,300 |
| 2024/11/08 | 3,488 | 3,492 | 3,060 | 3,068 | -388 | -11.2% | 1,279,900 |
| 2024/11/07 | 3,436 | 3,467 | 3,422 | 3,456 | +63 | +1.9% | 255,000 |
| 2024/11/06 | 3,465 | 3,480 | 3,379 | 3,393 | -48 | -1.4% | 213,600 |
1～
50
件表示中 / 3623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 | 278,100円 | +2.4% | +0.3% | 3.24% | 12.91倍 | 0.83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 |
| 宝ＨＤ | 136,300円 | +6.7% | +12.7% | 2.27% | 15.47倍 | 1.10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 |
| カゴメ | 283,300円 | +33.5% | +118.3% | 1.84% | 11.05倍 | 1.67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 |
| 森永菓 | 263,200円 | +6.4% | +3.1% | 2.28% | 13.53倍 | 1.66倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 伊藤米久 | 379,500円 | +3.1% | -7.8% | 3.82% | 14.35倍 | 0.75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
