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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 4,230 | 4,300 | 4,195 | 4,280 | +35 | +0.8% | 140,600 |
| 2019/07/22 | 4,300 | 4,330 | 4,235 | 4,245 | -135 | -3.1% | 187,900 |
| 2019/07/19 | 4,300 | 4,395 | 4,265 | 4,380 | +95 | +2.2% | 312,800 |
| 2019/07/18 | 4,450 | 4,450 | 4,260 | 4,285 | -100 | -2.3% | 388,500 |
| 2019/07/17 | 4,470 | 4,585 | 4,375 | 4,385 | -365 | -7.7% | 768,600 |
| 2019/07/16 | 4,360 | 5,100 | 4,360 | 4,750 | +345 | +7.8% | 1,278,200 |
| 2019/07/12 | 4,370 | 4,410 | 4,320 | 4,405 | -5 | -0.1% | 136,300 |
| 2019/07/11 | 4,385 | 4,485 | 4,365 | 4,410 | +55 | +1.3% | 312,800 |
| 2019/07/10 | 4,335 | 4,360 | 4,275 | 4,355 | -25 | -0.6% | 192,500 |
| 2019/07/09 | 4,350 | 4,420 | 4,340 | 4,380 | +30 | +0.7% | 183,500 |
| 2019/07/08 | 4,370 | 4,370 | 4,325 | 4,350 | -40 | -0.9% | 146,400 |
| 2019/07/05 | 4,420 | 4,430 | 4,345 | 4,390 | -50 | -1.1% | 154,700 |
| 2019/07/04 | 4,350 | 4,490 | 4,350 | 4,440 | +95 | +2.2% | 327,000 |
| 2019/07/03 | 4,340 | 4,345 | 4,305 | 4,345 | +5 | +0.1% | 126,600 |
| 2019/07/02 | 4,380 | 4,420 | 4,325 | 4,340 | -15 | -0.3% | 251,600 |
| 2019/07/01 | 4,270 | 4,355 | 4,240 | 4,355 | +90 | +2.1% | 234,200 |
| 2019/06/28 | 4,300 | 4,315 | 4,240 | 4,265 | -5 | -0.1% | 180,700 |
| 2019/06/27 | 4,220 | 4,275 | 4,180 | 4,270 | -15 | -0.4% | 189,800 |
| 2019/06/26 | 4,300 | 4,300 | 4,240 | 4,285 | +60 | +1.4% | 189,200 |
| 2019/06/25 | 4,245 | 4,280 | 4,210 | 4,225 | -10 | -0.2% | 153,000 |
| 2019/06/24 | 4,240 | 4,265 | 4,205 | 4,235 | -20 | -0.5% | 140,900 |
| 2019/06/21 | 4,295 | 4,295 | 4,240 | 4,255 | -50 | -1.2% | 293,100 |
| 2019/06/20 | 4,375 | 4,380 | 4,280 | 4,305 | -70 | -1.6% | 236,600 |
| 2019/06/19 | 4,355 | 4,385 | 4,290 | 4,375 | +45 | +1% | 291,100 |
| 2019/06/18 | 4,330 | 4,455 | 4,315 | 4,330 | -50 | -1.1% | 532,800 |
| 2019/06/17 | 4,050 | 4,400 | 4,040 | 4,380 | +520 | +13.5% | 1,617,300 |
| 2019/06/14 | 3,970 | 3,970 | 3,840 | 3,860 | -110 | -2.8% | 213,400 |
| 2019/06/13 | 3,995 | 4,005 | 3,915 | 3,970 | -25 | -0.6% | 243,000 |
| 2019/06/12 | 3,970 | 4,030 | 3,950 | 3,995 | +95 | +2.4% | 259,800 |
| 2019/06/11 | 3,985 | 3,985 | 3,845 | 3,900 | -25 | -0.6% | 224,500 |
| 2019/06/10 | 3,930 | 3,950 | 3,900 | 3,925 | +45 | +1.2% | 126,000 |
| 2019/06/07 | 3,870 | 3,900 | 3,835 | 3,880 | +20 | +0.5% | 96,800 |
| 2019/06/06 | 3,895 | 3,900 | 3,830 | 3,860 | -35 | -0.9% | 131,000 |
| 2019/06/05 | 3,890 | 3,905 | 3,825 | 3,895 | +30 | +0.8% | 161,100 |
| 2019/06/04 | 3,950 | 3,970 | 3,835 | 3,865 | +10 | +0.3% | 158,800 |
| 2019/06/03 | 3,850 | 3,880 | 3,815 | 3,855 | -90 | -2.3% | 201,600 |
| 2019/05/31 | 3,995 | 4,035 | 3,935 | 3,945 | -55 | -1.4% | 176,100 |
| 2019/05/30 | 4,015 | 4,085 | 4,000 | 4,000 | -80 | -2% | 312,000 |
| 2019/05/29 | 4,015 | 4,080 | 4,005 | 4,080 | +15 | +0.4% | 273,100 |
| 2019/05/28 | 3,990 | 4,065 | 3,980 | 4,065 | +35 | +0.9% | 426,500 |
| 2019/05/27 | 4,065 | 4,065 | 3,940 | 4,030 | -45 | -1.1% | 422,100 |
| 2019/05/24 | 3,945 | 4,075 | 3,920 | 4,075 | +165 | +4.2% | 385,900 |
| 2019/05/23 | 3,840 | 3,990 | 3,825 | 3,910 | +95 | +2.5% | 364,100 |
| 2019/05/22 | 3,865 | 3,885 | 3,765 | 3,815 | -90 | -2.3% | 389,100 |
| 2019/05/21 | 4,000 | 4,020 | 3,835 | 3,905 | -65 | -1.6% | 293,700 |
| 2019/05/20 | 4,020 | 4,045 | 3,950 | 3,970 | -90 | -2.2% | 198,100 |
| 2019/05/17 | 4,060 | 4,075 | 4,015 | 4,060 | -5 | -0.1% | 205,900 |
| 2019/05/16 | 4,080 | 4,100 | 4,045 | 4,065 | +30 | +0.7% | 278,800 |
| 2019/05/15 | 4,040 | 4,080 | 3,975 | 4,035 | +5 | +0.1% | 336,500 |
| 2019/05/14 | 3,860 | 4,045 | 3,805 | 4,030 | +190 | +4.9% | 792,500 |
1301～
1350
件表示中 / 3581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 | 294,500円 | +2.4% | +0.3% | 3.06% | 13.67倍 | 0.88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 |
| 伊藤園 | 318,300円 | +2.8% | +0.1% | 1.38% | 22.63倍 | 2.08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 |
| カゴメ | 298,400円 | +33.5% | +118.3% | 1.74% | 11.64倍 | 1.76倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永菓 | 260,300円 | +6.4% | +3.1% | 2.31% | 13.98倍 | 1.72倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 宝ＨＤ | 121,000円 | +6.7% | +12.7% | 2.56% | 13.73倍 | 0.98倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
市場注目の銘柄
チャート関連のコラム
