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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,313 | 3,384 | 3,273 | 3,354 | +53 | +1.6% | 331,400 |
| 2024/08/09 | 3,337 | 3,452 | 3,272 | 3,301 | -106 | -3.1% | 568,700 |
| 2024/08/08 | 3,345 | 3,447 | 3,096 | 3,407 | +125 | +3.8% | 957,400 |
| 2024/08/07 | 3,223 | 3,395 | 3,184 | 3,282 | +42 | +1.3% | 423,900 |
| 2024/08/06 | 3,360 | 3,387 | 3,190 | 3,240 | +48 | +1.5% | 350,700 |
| 2024/08/05 | 3,241 | 3,370 | 3,172 | 3,192 | -119 | -3.6% | 573,400 |
| 2024/08/02 | 3,416 | 3,447 | 3,293 | 3,311 | -175 | -5% | 284,900 |
| 2024/08/01 | 3,570 | 3,593 | 3,481 | 3,486 | -126 | -3.5% | 237,200 |
| 2024/07/31 | 3,535 | 3,613 | 3,534 | 3,612 | +101 | +2.9% | 293,600 |
| 2024/07/30 | 3,514 | 3,541 | 3,491 | 3,511 | -3 | -0.1% | 167,100 |
| 2024/07/29 | 3,500 | 3,562 | 3,496 | 3,514 | +47 | +1.4% | 210,100 |
| 2024/07/26 | 3,491 | 3,504 | 3,456 | 3,467 | -11 | -0.3% | 144,600 |
| 2024/07/25 | 3,476 | 3,519 | 3,423 | 3,478 | -24 | -0.7% | 253,000 |
| 2024/07/24 | 3,620 | 3,625 | 3,502 | 3,502 | -118 | -3.3% | 246,300 |
| 2024/07/23 | 3,575 | 3,625 | 3,575 | 3,620 | +49 | +1.4% | 231,400 |
| 2024/07/22 | 3,576 | 3,605 | 3,570 | 3,571 | +9 | +0.3% | 160,200 |
| 2024/07/19 | 3,569 | 3,575 | 3,527 | 3,562 | -7 | -0.2% | 178,000 |
| 2024/07/18 | 3,488 | 3,605 | 3,485 | 3,569 | +84 | +2.4% | 245,800 |
| 2024/07/17 | 3,453 | 3,488 | 3,437 | 3,485 | +34 | +1% | 146,000 |
| 2024/07/16 | 3,484 | 3,499 | 3,449 | 3,451 | -39 | -1.1% | 179,300 |
| 2024/07/12 | 3,460 | 3,498 | 3,453 | 3,490 | +31 | +0.9% | 198,300 |
| 2024/07/11 | 3,500 | 3,511 | 3,448 | 3,459 | -1 | ±0% | 299,600 |
| 2024/07/10 | 3,462 | 3,468 | 3,430 | 3,460 | +14 | +0.4% | 251,000 |
| 2024/07/09 | 3,420 | 3,462 | 3,404 | 3,446 | +55 | +1.6% | 238,100 |
| 2024/07/08 | 3,370 | 3,419 | 3,352 | 3,391 | +7 | +0.2% | 213,300 |
| 2024/07/05 | 3,405 | 3,440 | 3,376 | 3,384 | -32 | -0.9% | 185,700 |
| 2024/07/04 | 3,445 | 3,449 | 3,398 | 3,416 | -29 | -0.8% | 233,400 |
| 2024/07/03 | 3,453 | 3,483 | 3,412 | 3,445 | -8 | -0.2% | 234,900 |
| 2024/07/02 | 3,440 | 3,479 | 3,439 | 3,453 | +21 | +0.6% | 322,500 |
| 2024/07/01 | 3,395 | 3,442 | 3,390 | 3,432 | +61 | +1.8% | 283,300 |
| 2024/06/28 | 3,369 | 3,398 | 3,340 | 3,371 | +3 | +0.1% | 230,600 |
| 2024/06/27 | 3,308 | 3,393 | 3,301 | 3,368 | +27 | +0.8% | 212,900 |
| 2024/06/26 | 3,326 | 3,347 | 3,294 | 3,341 | +32 | +1% | 280,700 |
| 2024/06/25 | 3,277 | 3,310 | 3,248 | 3,309 | +71 | +2.2% | 186,700 |
| 2024/06/24 | 3,260 | 3,264 | 3,225 | 3,238 | -13 | -0.4% | 206,300 |
| 2024/06/21 | 3,240 | 3,264 | 3,218 | 3,251 | +19 | +0.6% | 333,600 |
| 2024/06/20 | 3,225 | 3,265 | 3,203 | 3,232 | +5 | +0.2% | 320,800 |
| 2024/06/19 | 3,233 | 3,265 | 3,195 | 3,227 | -6 | -0.2% | 192,800 |
| 2024/06/18 | 3,292 | 3,334 | 3,203 | 3,233 | -15 | -0.5% | 321,400 |
| 2024/06/17 | 3,226 | 3,263 | 3,204 | 3,248 | +16 | +0.5% | 370,700 |
| 2024/06/14 | 3,218 | 3,261 | 3,181 | 3,232 | +45 | +1.4% | 355,100 |
| 2024/06/13 | 3,251 | 3,275 | 3,187 | 3,187 | -59 | -1.8% | 192,900 |
| 2024/06/12 | 3,276 | 3,288 | 3,235 | 3,246 | -19 | -0.6% | 184,400 |
| 2024/06/11 | 3,319 | 3,348 | 3,253 | 3,265 | -39 | -1.2% | 230,700 |
| 2024/06/10 | 3,224 | 3,313 | 3,224 | 3,304 | +92 | +2.9% | 281,300 |
| 2024/06/07 | 3,204 | 3,224 | 3,188 | 3,212 | +34 | +1.1% | 175,500 |
| 2024/06/06 | 3,200 | 3,202 | 3,153 | 3,178 | -22 | -0.7% | 245,500 |
| 2024/06/05 | 3,221 | 3,231 | 3,185 | 3,200 | -46 | -1.4% | 395,200 |
| 2024/06/04 | 3,250 | 3,265 | 3,213 | 3,246 | -22 | -0.7% | 242,900 |
| 2024/06/03 | 3,266 | 3,341 | 3,266 | 3,268 | +24 | +0.7% | 193,100 |
101～
150
件表示中 / 3617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 | 280,600円 | +2.4% | +0.3% | 3.21% | 13.02倍 | 0.83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 |
| ハウス食Ｇ | 278,500円 | +6.8% | +4.3% | 1.72% | 19.66倍 | 0.89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 |
| 宝ＨＤ | 135,000円 | +6.7% | +12.7% | 2.30% | 15.33倍 | 1.09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 |
| 森永菓 | 267,600円 | +6.4% | +3.1% | 2.24% | 13.76倍 | 1.69倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 伊藤米久 | 379,000円 | +3.1% | -7.8% | 3.83% | 14.33倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
