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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 3,423 | 3,431 | 3,405 | 3,410 | -19 | -0.6% | 155,500 |
| 2025/10/20 | 3,399 | 3,446 | 3,396 | 3,429 | +71 | +2.1% | 279,800 |
| 2025/10/17 | 3,300 | 3,373 | 3,295 | 3,358 | +58 | +1.8% | 309,400 |
| 2025/10/16 | 3,329 | 3,344 | 3,292 | 3,300 | -29 | -0.9% | 205,900 |
| 2025/10/15 | 3,333 | 3,359 | 3,324 | 3,329 | +27 | +0.8% | 263,200 |
| 2025/10/14 | 3,270 | 3,320 | 3,263 | 3,302 | -31 | -0.9% | 371,800 |
| 2025/10/10 | 3,310 | 3,344 | 3,287 | 3,333 | +52 | +1.6% | 374,200 |
| 2025/10/09 | 3,332 | 3,371 | 3,270 | 3,281 | -88 | -2.6% | 463,100 |
| 2025/10/08 | 3,410 | 3,453 | 3,365 | 3,369 | -18 | -0.5% | 173,500 |
| 2025/10/07 | 3,356 | 3,387 | 3,340 | 3,387 | +18 | +0.5% | 200,000 |
| 2025/10/06 | 3,430 | 3,432 | 3,346 | 3,369 | -17 | -0.5% | 289,600 |
| 2025/10/03 | 3,386 | 3,416 | 3,377 | 3,386 | -10 | -0.3% | 213,800 |
| 2025/10/02 | 3,424 | 3,431 | 3,350 | 3,396 | -28 | -0.8% | 241,100 |
| 2025/10/01 | 3,463 | 3,464 | 3,395 | 3,424 | -40 | -1.2% | 256,400 |
| 2025/09/30 | 3,460 | 3,482 | 3,429 | 3,464 | +4 | +0.1% | 223,900 |
| 2025/09/29 | 3,545 | 3,555 | 3,458 | 3,460 | -144 | -4% | 308,500 |
| 2025/09/26 | 3,537 | 3,605 | 3,532 | 3,604 | +67 | +1.9% | 479,000 |
| 2025/09/25 | 3,549 | 3,561 | 3,526 | 3,537 | +5 | +0.1% | 275,500 |
| 2025/09/24 | 3,531 | 3,562 | 3,526 | 3,532 | -36 | -1% | 321,400 |
| 2025/09/22 | 3,544 | 3,591 | 3,540 | 3,568 | +37 | +1% | 259,500 |
| 2025/09/19 | 3,544 | 3,578 | 3,531 | 3,531 | -22 | -0.6% | 382,400 |
| 2025/09/18 | 3,564 | 3,569 | 3,528 | 3,553 | +5 | +0.1% | 251,400 |
| 2025/09/17 | 3,580 | 3,601 | 3,536 | 3,548 | -19 | -0.5% | 172,800 |
| 2025/09/16 | 3,528 | 3,575 | 3,511 | 3,567 | +39 | +1.1% | 268,300 |
| 2025/09/12 | 3,580 | 3,580 | 3,507 | 3,528 | -22 | -0.6% | 199,700 |
| 2025/09/11 | 3,548 | 3,560 | 3,510 | 3,550 | +6 | +0.2% | 135,300 |
| 2025/09/10 | 3,537 | 3,558 | 3,529 | 3,544 | +7 | +0.2% | 208,100 |
| 2025/09/09 | 3,580 | 3,609 | 3,531 | 3,537 | -21 | -0.6% | 286,100 |
| 2025/09/08 | 3,565 | 3,589 | 3,546 | 3,558 | -7 | -0.2% | 299,700 |
| 2025/09/05 | 3,540 | 3,570 | 3,508 | 3,565 | +21 | +0.6% | 351,600 |
| 2025/09/04 | 3,455 | 3,562 | 3,425 | 3,544 | +84 | +2.4% | 442,900 |
| 2025/09/03 | 3,445 | 3,469 | 3,427 | 3,460 | +9 | +0.3% | 334,400 |
| 2025/09/02 | 3,423 | 3,461 | 3,409 | 3,451 | +45 | +1.3% | 384,800 |
| 2025/09/01 | 3,320 | 3,406 | 3,316 | 3,406 | +107 | +3.2% | 491,900 |
| 2025/08/29 | 3,295 | 3,323 | 3,272 | 3,299 | +4 | +0.1% | 487,700 |
| 2025/08/28 | 3,293 | 3,307 | 3,281 | 3,295 | +2 | +0.1% | 198,500 |
| 2025/08/27 | 3,281 | 3,315 | 3,275 | 3,293 | +12 | +0.4% | 251,500 |
| 2025/08/26 | 3,303 | 3,311 | 3,265 | 3,281 | -22 | -0.7% | 415,100 |
| 2025/08/25 | 3,343 | 3,348 | 3,289 | 3,303 | -63 | -1.9% | 297,600 |
| 2025/08/22 | 3,298 | 3,369 | 3,294 | 3,366 | +81 | +2.5% | 359,300 |
| 2025/08/21 | 3,325 | 3,325 | 3,277 | 3,285 | -25 | -0.8% | 175,100 |
| 2025/08/20 | 3,286 | 3,320 | 3,281 | 3,310 | +46 | +1.4% | 363,600 |
| 2025/08/19 | 3,234 | 3,264 | 3,224 | 3,264 | +26 | +0.8% | 430,000 |
| 2025/08/18 | 3,250 | 3,278 | 3,238 | 3,238 | -17 | -0.5% | 326,900 |
| 2025/08/15 | 3,216 | 3,260 | 3,198 | 3,255 | +20 | +0.6% | 370,700 |
| 2025/08/14 | 3,251 | 3,270 | 3,217 | 3,235 | -16 | -0.5% | 383,000 |
| 2025/08/13 | 3,201 | 3,251 | 3,185 | 3,251 | -1 | ±0% | 556,100 |
| 2025/08/12 | 3,300 | 3,314 | 3,215 | 3,252 | -12 | -0.4% | 643,700 |
| 2025/08/08 | 3,342 | 3,416 | 3,208 | 3,264 | -78 | -2.3% | 1,266,000 |
| 2025/08/07 | 3,331 | 3,358 | 3,320 | 3,342 | +2 | +0.1% | 271,300 |
51～
100
件表示中 / 3857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 | 380,500円 | +1.6% | +13.5% | 2.44% | 16.27倍 | 1.15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 |
| カルビー | 301,400円 | +5.1% | -11.9% | 2.19% | 20.94倍 | 1.78倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| グリコ | 545,900円 | +9.3% | -10.1% | 1.74% | 63.19倍 | 1.31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 | 383,000円 | +19.2% | - | 1.36% | 19.96倍 | 1.50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 |
| 宝ＨＤ | 166,650円 | +8.1% | -29.2% | 1.86% | 28.96倍 | 1.35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
