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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,164 | 3,251 | 3,164 | 3,244 | +98 | +3.1% | 444,700 |
| 2024/05/30 | 3,100 | 3,160 | 3,100 | 3,146 | +20 | +0.6% | 237,600 |
| 2024/05/29 | 3,148 | 3,160 | 3,107 | 3,126 | -40 | -1.3% | 261,200 |
| 2024/05/28 | 3,172 | 3,206 | 3,159 | 3,166 | -32 | -1% | 185,700 |
| 2024/05/27 | 3,232 | 3,245 | 3,178 | 3,198 | -40 | -1.2% | 264,400 |
| 2024/05/24 | 3,229 | 3,263 | 3,221 | 3,238 | -6 | -0.2% | 272,900 |
| 2024/05/23 | 3,242 | 3,280 | 3,212 | 3,244 | -9 | -0.3% | 215,600 |
| 2024/05/22 | 3,282 | 3,325 | 3,253 | 3,253 | -8 | -0.2% | 210,600 |
| 2024/05/21 | 3,321 | 3,332 | 3,249 | 3,261 | -83 | -2.5% | 351,400 |
| 2024/05/20 | 3,340 | 3,411 | 3,331 | 3,344 | -22 | -0.7% | 396,100 |
| 2024/05/17 | 3,381 | 3,419 | 3,332 | 3,366 | -15 | -0.4% | 221,200 |
| 2024/05/16 | 3,360 | 3,395 | 3,323 | 3,381 | +16 | +0.5% | 367,600 |
| 2024/05/15 | 3,494 | 3,530 | 3,365 | 3,365 | -73 | -2.1% | 629,600 |
| 2024/05/14 | 3,156 | 3,455 | 3,088 | 3,438 | +289 | +9.2% | 1,257,900 |
| 2024/05/13 | 3,212 | 3,217 | 3,132 | 3,149 | -63 | -2% | 264,900 |
| 2024/05/10 | 3,183 | 3,234 | 3,161 | 3,212 | +29 | +0.9% | 208,600 |
| 2024/05/09 | 3,149 | 3,216 | 3,126 | 3,183 | +53 | +1.7% | 250,300 |
| 2024/05/08 | 3,110 | 3,145 | 3,107 | 3,130 | +20 | +0.6% | 177,800 |
| 2024/05/07 | 3,075 | 3,127 | 3,075 | 3,110 | +23 | +0.7% | 175,300 |
| 2024/05/02 | 3,119 | 3,119 | 3,072 | 3,087 | -18 | -0.6% | 132,700 |
| 2024/05/01 | 3,073 | 3,121 | 3,070 | 3,105 | +18 | +0.6% | 199,400 |
| 2024/04/30 | 3,070 | 3,095 | 3,056 | 3,087 | +38 | +1.2% | 210,700 |
| 2024/04/26 | 3,020 | 3,062 | 2,988 | 3,049 | +24 | +0.8% | 296,700 |
| 2024/04/25 | 3,043 | 3,050 | 3,007 | 3,025 | -12 | -0.4% | 166,000 |
| 2024/04/24 | 3,030 | 3,047 | 3,013 | 3,037 | -19 | -0.6% | 193,800 |
| 2024/04/23 | 3,047 | 3,067 | 3,030 | 3,056 | -3 | -0.1% | 157,700 |
| 2024/04/22 | 2,986 | 3,070 | 2,980 | 3,059 | +79 | +2.7% | 250,200 |
| 2024/04/19 | 3,007 | 3,022 | 2,967 | 2,980 | -34 | -1.1% | 297,300 |
| 2024/04/18 | 3,016 | 3,043 | 2,978.5 | 3,014 | +42.5 | +1.4% | 336,300 |
| 2024/04/17 | 3,000 | 3,007 | 2,945 | 2,971.5 | -25 | -0.8% | 396,800 |
| 2024/04/16 | 3,060 | 3,075 | 2,985 | 2,996.5 | -79.5 | -2.6% | 303,500 |
| 2024/04/15 | 3,125 | 3,125 | 3,075 | 3,076 | -51 | -1.6% | 259,800 |
| 2024/04/12 | 3,154 | 3,165 | 3,125 | 3,127 | -27 | -0.9% | 204,800 |
| 2024/04/11 | 3,150 | 3,176 | 3,119 | 3,154 | -9 | -0.3% | 275,000 |
| 2024/04/10 | 3,160 | 3,205 | 3,152 | 3,163 | +6 | +0.2% | 308,300 |
| 2024/04/09 | 3,200 | 3,216 | 3,149 | 3,157 | -45 | -1.4% | 221,400 |
| 2024/04/08 | 3,156 | 3,208 | 3,136 | 3,202 | +71 | +2.3% | 224,700 |
| 2024/04/05 | 3,149 | 3,164 | 3,094 | 3,131 | -18 | -0.6% | 169,400 |
| 2024/04/04 | 3,147 | 3,166 | 3,119 | 3,149 | -6 | -0.2% | 226,200 |
| 2024/04/03 | 3,100 | 3,159 | 3,080 | 3,155 | +41 | +1.3% | 489,400 |
| 2024/04/02 | 3,141 | 3,196 | 3,111 | 3,114 | -7 | -0.2% | 264,700 |
| 2024/04/01 | 3,155 | 3,174 | 3,120 | 3,121 | -5 | -0.2% | 229,900 |
| 2024/03/29 | 3,117 | 3,129 | 3,082 | 3,126 | +33 | +1.1% | 379,500 |
| 2024/03/28 | 3,130 | 3,153 | 3,068 | 3,093 | -108 | -3.4% | 505,500 |
| 2024/03/27 | 3,214 | 3,222 | 3,185 | 3,201 | -17 | -0.5% | 339,400 |
| 2024/03/26 | 3,184 | 3,240 | 3,152 | 3,218 | +35 | +1.1% | 347,500 |
| 2024/03/25 | 3,239 | 3,246 | 3,181 | 3,183 | +8 | +0.3% | 373,200 |
| 2024/03/22 | 3,119 | 3,179 | 3,093 | 3,175 | +70 | +2.3% | 404,300 |
| 2024/03/21 | 3,095 | 3,115 | 3,080 | 3,105 | +12 | +0.4% | 396,000 |
| 2024/03/19 | 3,102 | 3,111 | 3,065 | 3,093 | -22 | -0.7% | 319,100 |
151～
200
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
