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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 3,289 | 3,321 | 3,274 | 3,292 | -2 | -0.1% | 237,100 |
| 2025/06/05 | 3,300 | 3,321 | 3,289 | 3,294 | -18 | -0.5% | 170,800 |
| 2025/06/04 | 3,300 | 3,338 | 3,285 | 3,312 | -16 | -0.5% | 246,000 |
| 2025/06/03 | 3,338 | 3,366 | 3,326 | 3,328 | +13 | +0.4% | 340,000 |
| 2025/06/02 | 3,313 | 3,354 | 3,299 | 3,315 | +2 | +0.1% | 185,200 |
| 2025/05/30 | 3,288 | 3,330 | 3,284 | 3,313 | +20 | +0.6% | 228,200 |
| 2025/05/29 | 3,306 | 3,328 | 3,281 | 3,293 | -13 | -0.4% | 173,500 |
| 2025/05/28 | 3,320 | 3,329 | 3,280 | 3,306 | -23 | -0.7% | 305,100 |
| 2025/05/27 | 3,325 | 3,346 | 3,312 | 3,329 | +12 | +0.4% | 197,200 |
| 2025/05/26 | 3,276 | 3,323 | 3,275 | 3,317 | +72 | +2.2% | 271,500 |
| 2025/05/23 | 3,222 | 3,269 | 3,217 | 3,245 | +23 | +0.7% | 213,400 |
| 2025/05/22 | 3,191 | 3,226 | 3,179 | 3,222 | -3 | -0.1% | 288,200 |
| 2025/05/21 | 3,228 | 3,241 | 3,213 | 3,225 | +4 | +0.1% | 282,000 |
| 2025/05/20 | 3,261 | 3,275 | 3,221 | 3,221 | -53 | -1.6% | 394,300 |
| 2025/05/19 | 3,266 | 3,327 | 3,255 | 3,274 | -3 | -0.1% | 396,600 |
| 2025/05/16 | 3,266 | 3,279 | 3,235 | 3,277 | +37 | +1.1% | 223,900 |
| 2025/05/15 | 3,260 | 3,268 | 3,190 | 3,240 | -36 | -1.1% | 385,900 |
| 2025/05/14 | 3,305 | 3,341 | 3,231 | 3,276 | -59 | -1.8% | 627,900 |
| 2025/05/13 | 3,260 | 3,554 | 3,191 | 3,335 | +60 | +1.8% | 991,000 |
| 2025/05/12 | 3,350 | 3,350 | 3,260 | 3,275 | -71 | -2.1% | 502,800 |
| 2025/05/09 | 3,329 | 3,379 | 3,319 | 3,346 | +9 | +0.3% | 283,500 |
| 2025/05/08 | 3,355 | 3,355 | 3,305 | 3,337 | -18 | -0.5% | 190,200 |
| 2025/05/07 | 3,366 | 3,398 | 3,335 | 3,355 | +19 | +0.6% | 268,900 |
| 2025/05/02 | 3,345 | 3,357 | 3,291 | 3,336 | -30 | -0.9% | 280,300 |
| 2025/05/01 | 3,374 | 3,403 | 3,347 | 3,366 | -28 | -0.8% | 258,600 |
| 2025/04/30 | 3,361 | 3,432 | 3,343 | 3,394 | +29 | +0.9% | 343,000 |
| 2025/04/28 | 3,304 | 3,383 | 3,300 | 3,365 | +43 | +1.3% | 291,600 |
| 2025/04/25 | 3,300 | 3,362 | 3,293 | 3,322 | -25 | -0.7% | 488,100 |
| 2025/04/24 | 3,421 | 3,446 | 3,330 | 3,347 | -119 | -3.4% | 479,700 |
| 2025/04/23 | 3,577 | 3,577 | 3,452 | 3,466 | -111 | -3.1% | 617,500 |
| 2025/04/22 | 3,577 | 3,626 | 3,563 | 3,577 | +34 | +1% | 599,700 |
| 2025/04/21 | 3,480 | 3,573 | 3,480 | 3,543 | +63 | +1.8% | 442,400 |
| 2025/04/18 | 3,420 | 3,480 | 3,393 | 3,480 | +125 | +3.7% | 420,200 |
| 2025/04/17 | 3,358 | 3,379 | 3,345 | 3,355 | +9 | +0.3% | 279,600 |
| 2025/04/16 | 3,340 | 3,380 | 3,286 | 3,346 | +50 | +1.5% | 555,900 |
| 2025/04/15 | 3,167 | 3,307 | 3,161 | 3,296 | +129 | +4.1% | 440,500 |
| 2025/04/14 | 3,164 | 3,204 | 3,150 | 3,167 | +18 | +0.6% | 259,000 |
| 2025/04/11 | 3,139 | 3,154 | 3,073 | 3,149 | -34 | -1.1% | 249,100 |
| 2025/04/10 | 3,103 | 3,183 | 3,072 | 3,183 | +116 | +3.8% | 311,300 |
| 2025/04/09 | 3,040 | 3,090 | 3,002 | 3,067 | +18 | +0.6% | 396,400 |
| 2025/04/08 | 2,956.5 | 3,054 | 2,900.5 | 3,049 | +137.5 | +4.7% | 411,000 |
| 2025/04/07 | 2,950 | 2,991 | 2,872 | 2,911.5 | -182.5 | -5.9% | 508,700 |
| 2025/04/04 | 3,080 | 3,125 | 3,067 | 3,094 | +8 | +0.3% | 323,600 |
| 2025/04/03 | 3,032 | 3,099 | 3,030 | 3,086 | +28 | +0.9% | 338,600 |
| 2025/04/02 | 3,144 | 3,144 | 3,046 | 3,058 | -82 | -2.6% | 239,600 |
| 2025/04/01 | 3,130 | 3,158 | 3,112 | 3,140 | +25 | +0.8% | 309,900 |
| 2025/03/31 | 3,116 | 3,124 | 3,066 | 3,115 | -42 | -1.3% | 415,600 |
| 2025/03/28 | 3,178 | 3,190 | 3,142 | 3,157 | -66 | -2% | 342,700 |
| 2025/03/27 | 3,200 | 3,223 | 3,182 | 3,223 | +40 | +1.3% | 276,500 |
| 2025/03/26 | 3,203 | 3,209 | 3,158 | 3,183 | -14 | -0.4% | 275,400 |
101～
150
件表示中 / 3815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 | 332,200円 | +3.4% | +6.8% | 2.80% | 14.30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 |
| 伊藤米久 | 551,000円 | +4.2% | +32.5% | 5.81% | 17.87倍 | 1.10倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 宝ＨＤ | 156,850円 | +10.6% | +0.1% | 1.98% | 18.56倍 | 1.23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 |
| 寿スピリッツ | 184,850円 | +10.1% | +11.5% | 1.89% | 21.30倍 | 7.12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 | 288,700円 | +5.6% | +4.7% | 1.66% | 20.55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
