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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,130 | 4,130 | 4,065 | 4,100 | -80 | -1.9% | 300,400 |
| 2022/09/02 | 4,275 | 4,275 | 4,175 | 4,180 | -55 | -1.3% | 289,700 |
| 2022/09/01 | 4,275 | 4,310 | 4,230 | 4,235 | -30 | -0.7% | 257,500 |
| 2022/08/31 | 4,285 | 4,295 | 4,225 | 4,265 | -35 | -0.8% | 425,400 |
| 2022/08/30 | 4,280 | 4,310 | 4,280 | 4,300 | -30 | -0.7% | 240,300 |
| 2022/08/29 | 4,300 | 4,330 | 4,275 | 4,330 | -15 | -0.3% | 235,700 |
| 2022/08/26 | 4,385 | 4,390 | 4,340 | 4,345 | -60 | -1.4% | 316,800 |
| 2022/08/25 | 4,435 | 4,445 | 4,390 | 4,405 | -30 | -0.7% | 220,600 |
| 2022/08/24 | 4,425 | 4,460 | 4,370 | 4,435 | +10 | +0.2% | 311,700 |
| 2022/08/23 | 4,440 | 4,480 | 4,400 | 4,425 | -20 | -0.4% | 284,100 |
| 2022/08/22 | 4,360 | 4,445 | 4,340 | 4,445 | +95 | +2.2% | 385,800 |
| 2022/08/19 | 4,305 | 4,360 | 4,305 | 4,350 | -10 | -0.2% | 421,200 |
| 2022/08/18 | 4,385 | 4,395 | 4,350 | 4,360 | -25 | -0.6% | 296,600 |
| 2022/08/17 | 4,350 | 4,385 | 4,325 | 4,385 | -10 | -0.2% | 450,200 |
| 2022/08/16 | 4,430 | 4,435 | 4,360 | 4,395 | +5 | +0.1% | 312,200 |
| 2022/08/15 | 4,300 | 4,420 | 4,270 | 4,390 | +95 | +2.2% | 492,600 |
| 2022/08/12 | 4,325 | 4,335 | 4,260 | 4,295 | -15 | -0.3% | 673,300 |
| 2022/08/10 | 4,370 | 4,370 | 4,215 | 4,310 | -220 | -4.9% | 871,600 |
| 2022/08/09 | 4,790 | 4,830 | 4,510 | 4,530 | -260 | -5.4% | 611,700 |
| 2022/08/08 | 4,770 | 4,795 | 4,740 | 4,790 | +15 | +0.3% | 167,400 |
| 2022/08/05 | 4,755 | 4,780 | 4,735 | 4,775 | +50 | +1.1% | 116,300 |
| 2022/08/04 | 4,840 | 4,840 | 4,710 | 4,725 | -110 | -2.3% | 219,500 |
| 2022/08/03 | 4,870 | 4,870 | 4,810 | 4,835 | -50 | -1% | 201,200 |
| 2022/08/02 | 4,955 | 4,955 | 4,870 | 4,885 | -60 | -1.2% | 142,000 |
| 2022/08/01 | 4,915 | 4,945 | 4,885 | 4,945 | +45 | +0.9% | 264,400 |
| 2022/07/29 | 4,990 | 4,995 | 4,890 | 4,900 | -110 | -2.2% | 219,500 |
| 2022/07/28 | 5,010 | 5,020 | 4,965 | 5,010 | -30 | -0.6% | 161,100 |
| 2022/07/27 | 5,090 | 5,090 | 5,030 | 5,040 | -30 | -0.6% | 165,500 |
| 2022/07/26 | 5,120 | 5,140 | 5,060 | 5,070 | -50 | -1% | 137,700 |
| 2022/07/25 | 5,070 | 5,150 | 5,070 | 5,120 | +60 | +1.2% | 108,600 |
| 2022/07/22 | 5,100 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 131,900 |
| 2022/07/21 | 4,940 | 5,050 | 4,935 | 5,050 | +10 | +0.2% | 182,500 |
| 2022/07/20 | 5,010 | 5,060 | 4,970 | 5,040 | +70 | +1.4% | 180,100 |
| 2022/07/19 | 5,030 | 5,030 | 4,915 | 4,970 | -110 | -2.2% | 178,100 |
| 2022/07/15 | 5,130 | 5,180 | 4,995 | 5,080 | -10 | -0.2% | 212,700 |
| 2022/07/14 | 5,080 | 5,130 | 5,080 | 5,090 | +10 | +0.2% | 103,800 |
| 2022/07/13 | 5,120 | 5,130 | 5,080 | 5,080 | -20 | -0.4% | 111,800 |
| 2022/07/12 | 5,160 | 5,170 | 5,080 | 5,100 | -40 | -0.8% | 114,200 |
| 2022/07/11 | 5,120 | 5,150 | 5,080 | 5,140 | +20 | +0.4% | 133,600 |
| 2022/07/08 | 5,140 | 5,160 | 5,050 | 5,120 | -40 | -0.8% | 199,200 |
| 2022/07/07 | 5,080 | 5,200 | 5,080 | 5,160 | +80 | +1.6% | 246,600 |
| 2022/07/06 | 5,040 | 5,110 | 5,030 | 5,080 | +30 | +0.6% | 335,400 |
| 2022/07/05 | 4,925 | 5,100 | 4,895 | 5,050 | +145 | +3% | 493,000 |
| 2022/07/04 | 4,860 | 4,920 | 4,830 | 4,905 | +55 | +1.1% | 370,600 |
| 2022/07/01 | 4,850 | 4,900 | 4,805 | 4,850 | -10 | -0.2% | 354,300 |
| 2022/06/30 | 4,890 | 4,920 | 4,845 | 4,860 | +25 | +0.5% | 252,000 |
| 2022/06/29 | 4,825 | 4,885 | 4,785 | 4,835 | -30 | -0.6% | 237,900 |
| 2022/06/28 | 4,755 | 4,865 | 4,735 | 4,865 | +120 | +2.5% | 259,500 |
| 2022/06/27 | 4,815 | 4,830 | 4,720 | 4,745 | ±0 | ±0% | 239,900 |
| 2022/06/24 | 4,695 | 4,755 | 4,635 | 4,745 | +115 | +2.5% | 283,900 |
651～
700
件表示中 / 3692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 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56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 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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
