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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 5,480 | 5,620 | 5,450 | 5,460 | -80 | -1.4% | 188,100 |
| 2022/03/07 | 5,540 | 5,570 | 5,480 | 5,540 | -70 | -1.2% | 153,900 |
| 2022/03/04 | 5,730 | 5,730 | 5,590 | 5,610 | -200 | -3.4% | 209,900 |
| 2022/03/03 | 5,770 | 5,860 | 5,770 | 5,810 | +50 | +0.9% | 123,900 |
| 2022/03/02 | 5,930 | 5,940 | 5,750 | 5,760 | -100 | -1.7% | 153,300 |
| 2022/03/01 | 5,800 | 5,910 | 5,760 | 5,860 | +100 | +1.7% | 233,700 |
| 2022/02/28 | 5,550 | 5,770 | 5,540 | 5,760 | +160 | +2.9% | 220,000 |
| 2022/02/25 | 5,670 | 5,700 | 5,560 | 5,600 | -80 | -1.4% | 128,200 |
| 2022/02/24 | 5,660 | 5,680 | 5,550 | 5,680 | ±0 | ±0% | 128,300 |
| 2022/02/22 | 5,560 | 5,710 | 5,540 | 5,680 | +70 | +1.2% | 135,800 |
| 2022/02/21 | 5,550 | 5,620 | 5,550 | 5,610 | -10 | -0.2% | 77,300 |
| 2022/02/18 | 5,570 | 5,670 | 5,570 | 5,620 | -30 | -0.5% | 99,300 |
| 2022/02/17 | 5,730 | 5,730 | 5,590 | 5,650 | -80 | -1.4% | 123,800 |
| 2022/02/16 | 5,700 | 5,750 | 5,660 | 5,730 | +30 | +0.5% | 150,800 |
| 2022/02/15 | 5,640 | 5,700 | 5,610 | 5,700 | +40 | +0.7% | 126,100 |
| 2022/02/14 | 5,700 | 5,720 | 5,570 | 5,660 | -20 | -0.4% | 137,600 |
| 2022/02/10 | 5,500 | 5,710 | 5,470 | 5,680 | +220 | +4% | 349,600 |
| 2022/02/09 | 5,560 | 5,560 | 5,270 | 5,460 | -30 | -0.5% | 377,700 |
| 2022/02/08 | 5,460 | 5,540 | 5,460 | 5,490 | +30 | +0.5% | 86,500 |
| 2022/02/07 | 5,420 | 5,500 | 5,420 | 5,460 | -80 | -1.4% | 116,100 |
| 2022/02/04 | 5,550 | 5,640 | 5,510 | 5,540 | -10 | -0.2% | 121,400 |
| 2022/02/03 | 5,500 | 5,570 | 5,480 | 5,550 | +80 | +1.5% | 129,500 |
| 2022/02/02 | 5,440 | 5,490 | 5,420 | 5,470 | -70 | -1.3% | 245,600 |
| 2022/02/01 | 5,540 | 5,590 | 5,510 | 5,540 | ±0 | ±0% | 132,600 |
| 2022/01/31 | 5,690 | 5,690 | 5,480 | 5,540 | -150 | -2.6% | 167,600 |
| 2022/01/28 | 5,620 | 5,750 | 5,620 | 5,690 | +70 | +1.2% | 116,700 |
| 2022/01/27 | 5,640 | 5,680 | 5,570 | 5,620 | -40 | -0.7% | 218,500 |
| 2022/01/26 | 5,670 | 5,700 | 5,620 | 5,660 | +30 | +0.5% | 201,900 |
| 2022/01/25 | 5,560 | 5,650 | 5,480 | 5,630 | +60 | +1.1% | 189,000 |
| 2022/01/24 | 5,490 | 5,580 | 5,450 | 5,570 | +160 | +3% | 170,000 |
| 2022/01/21 | 5,300 | 5,430 | 5,280 | 5,410 | +20 | +0.4% | 106,300 |
| 2022/01/20 | 5,310 | 5,460 | 5,310 | 5,390 | +170 | +3.3% | 221,700 |
| 2022/01/19 | 5,310 | 5,310 | 5,210 | 5,220 | -120 | -2.2% | 183,500 |
| 2022/01/18 | 5,450 | 5,450 | 5,330 | 5,340 | -100 | -1.8% | 120,100 |
| 2022/01/17 | 5,550 | 5,570 | 5,420 | 5,440 | -40 | -0.7% | 161,200 |
| 2022/01/14 | 5,450 | 5,510 | 5,390 | 5,480 | +90 | +1.7% | 240,400 |
| 2022/01/13 | 5,500 | 5,500 | 5,390 | 5,390 | -150 | -2.7% | 101,600 |
| 2022/01/12 | 5,530 | 5,560 | 5,490 | 5,540 | +70 | +1.3% | 87,100 |
| 2022/01/11 | 5,560 | 5,570 | 5,440 | 5,470 | -50 | -0.9% | 126,800 |
| 2022/01/07 | 5,510 | 5,550 | 5,480 | 5,520 | +30 | +0.5% | 90,400 |
| 2022/01/06 | 5,520 | 5,550 | 5,470 | 5,490 | -50 | -0.9% | 130,300 |
| 2022/01/05 | 5,470 | 5,550 | 5,450 | 5,540 | +70 | +1.3% | 142,200 |
| 2022/01/04 | 5,360 | 5,490 | 5,360 | 5,470 | +10 | +0.2% | 95,700 |
| 2021/12/30 | 5,460 | 5,490 | 5,440 | 5,460 | -40 | -0.7% | 64,300 |
| 2021/12/29 | 5,490 | 5,560 | 5,460 | 5,500 | +40 | +0.7% | 89,500 |
| 2021/12/28 | 5,400 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 91,000 |
| 2021/12/27 | 5,400 | 5,430 | 5,320 | 5,360 | -80 | -1.5% | 112,300 |
| 2021/12/24 | 5,470 | 5,470 | 5,400 | 5,440 | -10 | -0.2% | 113,300 |
| 2021/12/23 | 5,490 | 5,510 | 5,420 | 5,450 | -40 | -0.7% | 87,400 |
| 2021/12/22 | 5,500 | 5,520 | 5,460 | 5,490 | -30 | -0.5% | 88,500 |
851～
900
件表示中 / 3770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 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23倍 | 1.01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 |
| 不二製油 | 339,800円 | +19.2% | - | 1.53% | 17.70倍 | 1.39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 |
| 伊藤園 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 |
| 寿スピリッツ | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47倍 | 7.18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 |
| ハウス食Ｇ | 285,000円 | +5.6% | +4.7% | 1.68% | 20.42倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
