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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,650 | 5,680 | 5,540 | 5,540 | -180 | -3.1% | 194,900 |
| 2020/09/29 | 5,750 | 5,750 | 5,590 | 5,720 | ±0 | ±0% | 184,800 |
| 2020/09/28 | 5,630 | 5,740 | 5,620 | 5,720 | +130 | +2.3% | 261,200 |
| 2020/09/25 | 5,530 | 5,630 | 5,520 | 5,590 | +100 | +1.8% | 258,600 |
| 2020/09/24 | 5,440 | 5,530 | 5,420 | 5,490 | +70 | +1.3% | 282,800 |
| 2020/09/23 | 5,400 | 5,440 | 5,350 | 5,420 | +100 | +1.9% | 159,300 |
| 2020/09/18 | 5,340 | 5,360 | 5,290 | 5,320 | -30 | -0.6% | 206,300 |
| 2020/09/17 | 5,360 | 5,400 | 5,320 | 5,350 | ±0 | ±0% | 138,700 |
| 2020/09/16 | 5,270 | 5,390 | 5,250 | 5,350 | +120 | +2.3% | 133,200 |
| 2020/09/15 | 5,200 | 5,250 | 5,190 | 5,230 | -20 | -0.4% | 80,500 |
| 2020/09/14 | 5,200 | 5,260 | 5,170 | 5,250 | +50 | +1% | 92,200 |
| 2020/09/11 | 5,170 | 5,240 | 5,100 | 5,200 | +80 | +1.6% | 140,800 |
| 2020/09/10 | 5,080 | 5,150 | 5,060 | 5,120 | +90 | +1.8% | 103,900 |
| 2020/09/09 | 4,950 | 5,060 | 4,930 | 5,030 | ±0 | ±0% | 179,800 |
| 2020/09/08 | 5,030 | 5,040 | 4,955 | 5,030 | +10 | +0.2% | 140,000 |
| 2020/09/07 | 5,110 | 5,120 | 5,020 | 5,020 | -100 | -2% | 96,400 |
| 2020/09/04 | 5,130 | 5,180 | 5,100 | 5,120 | -80 | -1.5% | 110,100 |
| 2020/09/03 | 5,270 | 5,270 | 5,180 | 5,200 | -20 | -0.4% | 76,300 |
| 2020/09/02 | 5,170 | 5,230 | 5,150 | 5,220 | +90 | +1.8% | 105,100 |
| 2020/09/01 | 5,160 | 5,160 | 5,090 | 5,130 | -20 | -0.4% | 82,800 |
| 2020/08/31 | 5,160 | 5,210 | 5,110 | 5,150 | +20 | +0.4% | 122,300 |
| 2020/08/28 | 5,150 | 5,230 | 5,070 | 5,130 | -60 | -1.2% | 135,700 |
| 2020/08/27 | 5,180 | 5,200 | 5,140 | 5,190 | ±0 | ±0% | 87,600 |
| 2020/08/26 | 5,270 | 5,270 | 5,130 | 5,190 | -60 | -1.1% | 101,200 |
| 2020/08/25 | 5,180 | 5,280 | 5,180 | 5,250 | +70 | +1.4% | 204,500 |
| 2020/08/24 | 5,170 | 5,260 | 5,150 | 5,180 | +70 | +1.4% | 171,100 |
| 2020/08/21 | 5,190 | 5,200 | 5,060 | 5,110 | -60 | -1.2% | 97,800 |
| 2020/08/20 | 5,180 | 5,200 | 5,140 | 5,170 | +70 | +1.4% | 179,300 |
| 2020/08/19 | 5,100 | 5,140 | 5,040 | 5,100 | -20 | -0.4% | 202,900 |
| 2020/08/18 | 5,050 | 5,130 | 5,020 | 5,120 | +125 | +2.5% | 196,700 |
| 2020/08/17 | 5,060 | 5,120 | 4,990 | 4,995 | -5 | -0.1% | 149,200 |
| 2020/08/14 | 4,980 | 5,030 | 4,930 | 5,000 | +20 | +0.4% | 185,000 |
| 2020/08/13 | 4,935 | 5,080 | 4,880 | 4,980 | +90 | +1.8% | 457,400 |
| 2020/08/12 | 4,920 | 4,960 | 4,860 | 4,890 | -15 | -0.3% | 292,900 |
| 2020/08/11 | 4,915 | 4,940 | 4,840 | 4,905 | -15 | -0.3% | 199,900 |
| 2020/08/07 | 4,990 | 5,000 | 4,900 | 4,920 | -20 | -0.4% | 164,800 |
| 2020/08/06 | 4,950 | 4,975 | 4,900 | 4,940 | -30 | -0.6% | 124,900 |
| 2020/08/05 | 5,010 | 5,010 | 4,940 | 4,970 | -60 | -1.2% | 173,600 |
| 2020/08/04 | 5,000 | 5,060 | 4,995 | 5,030 | +40 | +0.8% | 134,700 |
| 2020/08/03 | 4,950 | 5,000 | 4,935 | 4,990 | +70 | +1.4% | 171,700 |
| 2020/07/31 | 4,875 | 4,965 | 4,865 | 4,920 | +25 | +0.5% | 291,300 |
| 2020/07/30 | 4,890 | 4,945 | 4,865 | 4,895 | +5 | +0.1% | 120,800 |
| 2020/07/29 | 4,885 | 4,930 | 4,865 | 4,890 | +40 | +0.8% | 123,100 |
| 2020/07/28 | 4,880 | 4,895 | 4,835 | 4,850 | +15 | +0.3% | 144,000 |
| 2020/07/27 | 4,760 | 4,835 | 4,740 | 4,835 | +25 | +0.5% | 169,700 |
| 2020/07/22 | 4,805 | 4,840 | 4,765 | 4,810 | +5 | +0.1% | 138,400 |
| 2020/07/21 | 4,870 | 4,880 | 4,765 | 4,805 | -65 | -1.3% | 168,000 |
| 2020/07/20 | 4,805 | 4,890 | 4,800 | 4,870 | +75 | +1.6% | 186,700 |
| 2020/07/17 | 4,785 | 4,810 | 4,735 | 4,795 | +45 | +0.9% | 147,600 |
1201～
1250
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
