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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,940.5 | 3,023 | 2,936.5 | 2,996 | +51.5 | +1.7% | 620,200 |
| 2025/02/14 | 2,950.5 | 2,969 | 2,925.5 | 2,944.5 | +16 | +0.5% | 761,900 |
| 2025/02/13 | 2,845.5 | 2,940 | 2,840 | 2,928.5 | +64.5 | +2.3% | 1,248,800 |
| 2025/02/12 | 2,748 | 2,898.5 | 2,705 | 2,864 | +112 | +4.1% | 1,262,900 |
| 2025/02/10 | 2,786.5 | 2,790 | 2,750.5 | 2,752 | -13.5 | -0.5% | 247,800 |
| 2025/02/07 | 2,803.5 | 2,809 | 2,758.5 | 2,765.5 | -24.5 | -0.9% | 206,200 |
| 2025/02/06 | 2,760.5 | 2,813 | 2,750.5 | 2,790 | +48.5 | +1.8% | 333,000 |
| 2025/02/05 | 2,785 | 2,789.5 | 2,723.5 | 2,741.5 | -58.5 | -2.1% | 640,800 |
| 2025/02/04 | 2,846 | 2,853.5 | 2,789.5 | 2,800 | -46 | -1.6% | 540,200 |
| 2025/02/03 | 2,886 | 2,896.5 | 2,831 | 2,846 | -57 | -2% | 700,400 |
| 2025/01/31 | 2,923.5 | 2,928 | 2,885 | 2,903 | -22 | -0.8% | 334,000 |
| 2025/01/30 | 2,901.5 | 2,934.5 | 2,890 | 2,925 | +36.5 | +1.3% | 483,500 |
| 2025/01/29 | 2,879 | 2,901 | 2,864 | 2,888.5 | +27 | +0.9% | 468,600 |
| 2025/01/28 | 2,820 | 2,871 | 2,808.5 | 2,861.5 | +53.5 | +1.9% | 509,800 |
| 2025/01/27 | 2,800 | 2,810.5 | 2,784.5 | 2,808 | +31.5 | +1.1% | 326,900 |
| 2025/01/24 | 2,767.5 | 2,795.5 | 2,766 | 2,776.5 | +10 | +0.4% | 359,600 |
| 2025/01/23 | 2,775 | 2,787.5 | 2,746.5 | 2,766.5 | -20.5 | -0.7% | 290,800 |
| 2025/01/22 | 2,785.5 | 2,795 | 2,775 | 2,787 | +5.5 | +0.2% | 264,000 |
| 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 |
51～
100
件表示中 / 3691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 | 332,400円 | +2.4% | +3.9% | 2.71% | 55.53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 | 215,700円 | +9.3% | +10.9% | 1.48% | 28.21倍 | 9.27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 | 480,400円 | +11.7% | +46.1% | 1.98% | 25.49倍 | 1.13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 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96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 |
| 不二製油 | 320,300円 | +16.1% | -60.1% | 1.62% | 98.34倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
