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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 5,000 | 5,100 | 4,990 | 5,030 | -20 | -0.4% | 89,600 |
| 2020/12/11 | 5,060 | 5,070 | 4,975 | 5,050 | -10 | -0.2% | 122,600 |
| 2020/12/10 | 5,010 | 5,080 | 5,000 | 5,060 | +60 | +1.2% | 132,000 |
| 2020/12/09 | 5,010 | 5,030 | 4,955 | 5,000 | +10 | +0.2% | 141,900 |
| 2020/12/08 | 5,020 | 5,060 | 4,975 | 4,990 | +25 | +0.5% | 184,600 |
| 2020/12/07 | 5,000 | 5,020 | 4,965 | 4,965 | +10 | +0.2% | 132,200 |
| 2020/12/04 | 4,970 | 5,010 | 4,935 | 4,955 | +5 | +0.1% | 119,600 |
| 2020/12/03 | 4,930 | 4,965 | 4,885 | 4,950 | -5 | -0.1% | 248,700 |
| 2020/12/02 | 5,040 | 5,060 | 4,940 | 4,955 | -45 | -0.9% | 317,500 |
| 2020/12/01 | 5,110 | 5,120 | 4,975 | 5,000 | -70 | -1.4% | 281,000 |
| 2020/11/30 | 5,300 | 5,340 | 4,985 | 5,070 | -150 | -2.9% | 562,700 |
| 2020/11/27 | 5,280 | 5,360 | 5,210 | 5,220 | -70 | -1.3% | 761,200 |
| 2020/11/26 | 5,300 | 5,320 | 5,220 | 5,290 | +20 | +0.4% | 187,000 |
| 2020/11/25 | 5,350 | 5,360 | 5,240 | 5,270 | -20 | -0.4% | 160,500 |
| 2020/11/24 | 5,250 | 5,340 | 5,250 | 5,290 | +110 | +2.1% | 221,400 |
| 2020/11/20 | 5,240 | 5,280 | 5,150 | 5,180 | -20 | -0.4% | 143,300 |
| 2020/11/19 | 5,120 | 5,210 | 5,070 | 5,200 | +90 | +1.8% | 208,400 |
| 2020/11/18 | 5,140 | 5,200 | 5,110 | 5,110 | +40 | +0.8% | 154,900 |
| 2020/11/17 | 5,120 | 5,130 | 4,995 | 5,070 | -110 | -2.1% | 226,600 |
| 2020/11/16 | 5,160 | 5,230 | 5,130 | 5,180 | +80 | +1.6% | 201,700 |
| 2020/11/13 | 5,070 | 5,160 | 5,060 | 5,100 | +20 | +0.4% | 238,800 |
| 2020/11/12 | 5,110 | 5,190 | 5,060 | 5,080 | +10 | +0.2% | 244,300 |
| 2020/11/11 | 4,920 | 5,070 | 4,820 | 5,070 | +180 | +3.7% | 463,400 |
| 2020/11/10 | 5,150 | 5,160 | 4,860 | 4,890 | -460 | -8.6% | 504,800 |
| 2020/11/09 | 5,360 | 5,370 | 5,260 | 5,350 | +60 | +1.1% | 129,300 |
| 2020/11/06 | 5,320 | 5,380 | 5,260 | 5,290 | +20 | +0.4% | 171,900 |
| 2020/11/05 | 5,240 | 5,280 | 5,220 | 5,270 | +60 | +1.2% | 123,100 |
| 2020/11/04 | 5,160 | 5,210 | 5,110 | 5,210 | +100 | +2% | 158,500 |
| 2020/11/02 | 5,060 | 5,180 | 5,060 | 5,110 | +80 | +1.6% | 119,100 |
| 2020/10/30 | 5,050 | 5,070 | 5,000 | 5,030 | -50 | -1% | 127,900 |
| 2020/10/29 | 5,070 | 5,160 | 5,030 | 5,080 | +10 | +0.2% | 125,100 |
| 2020/10/28 | 4,970 | 5,080 | 4,965 | 5,070 | +95 | +1.9% | 98,000 |
| 2020/10/27 | 4,980 | 4,980 | 4,915 | 4,975 | -5 | -0.1% | 102,800 |
| 2020/10/26 | 4,935 | 4,980 | 4,930 | 4,980 | +35 | +0.7% | 109,900 |
| 2020/10/23 | 4,980 | 4,985 | 4,925 | 4,945 | -85 | -1.7% | 106,300 |
| 2020/10/22 | 5,080 | 5,080 | 4,975 | 5,030 | -70 | -1.4% | 91,800 |
| 2020/10/21 | 5,100 | 5,110 | 5,030 | 5,100 | -20 | -0.4% | 120,700 |
| 2020/10/20 | 5,200 | 5,230 | 5,080 | 5,120 | -60 | -1.2% | 100,700 |
| 2020/10/19 | 5,140 | 5,200 | 5,060 | 5,180 | +30 | +0.6% | 212,900 |
| 2020/10/16 | 5,260 | 5,280 | 5,100 | 5,150 | -100 | -1.9% | 128,000 |
| 2020/10/15 | 5,320 | 5,340 | 5,220 | 5,250 | -110 | -2.1% | 101,200 |
| 2020/10/14 | 5,440 | 5,450 | 5,320 | 5,360 | -60 | -1.1% | 146,900 |
| 2020/10/13 | 5,470 | 5,470 | 5,380 | 5,420 | -20 | -0.4% | 86,700 |
| 2020/10/12 | 5,410 | 5,450 | 5,350 | 5,440 | -10 | -0.2% | 129,100 |
| 2020/10/09 | 5,430 | 5,470 | 5,350 | 5,450 | +20 | +0.4% | 116,100 |
| 2020/10/08 | 5,400 | 5,430 | 5,350 | 5,430 | ±0 | ±0% | 179,300 |
| 2020/10/07 | 5,460 | 5,480 | 5,410 | 5,430 | -60 | -1.1% | 150,600 |
| 2020/10/06 | 5,530 | 5,580 | 5,470 | 5,490 | -70 | -1.3% | 159,300 |
| 2020/10/05 | 5,470 | 5,560 | 5,460 | 5,560 | +100 | +1.8% | 128,600 |
| 2020/10/02 | 5,550 | 5,550 | 5,430 | 5,460 | - | - | 245,100 |
1151～
1200
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 | 1.02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% | 17.71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
