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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 3,475 | 3,480 | 3,430 | 3,450 | -5 | -0.1% | 155,300 |
| 2019/02/20 | 3,450 | 3,480 | 3,415 | 3,455 | +10 | +0.3% | 176,400 |
| 2019/02/19 | 3,435 | 3,455 | 3,395 | 3,445 | ±0 | ±0% | 149,800 |
| 2019/02/18 | 3,455 | 3,475 | 3,440 | 3,445 | +55 | +1.6% | 179,300 |
| 2019/02/15 | 3,430 | 3,455 | 3,385 | 3,390 | -75 | -2.2% | 161,400 |
| 2019/02/14 | 3,415 | 3,480 | 3,415 | 3,465 | +75 | +2.2% | 237,200 |
| 2019/02/13 | 3,450 | 3,465 | 3,365 | 3,390 | -60 | -1.7% | 199,100 |
| 2019/02/12 | 3,300 | 3,455 | 3,280 | 3,450 | +150 | +4.5% | 243,900 |
| 2019/02/08 | 3,145 | 3,310 | 3,135 | 3,300 | +150 | +4.8% | 263,100 |
| 2019/02/07 | 3,315 | 3,360 | 3,135 | 3,150 | -285 | -8.3% | 567,700 |
| 2019/02/06 | 3,130 | 3,450 | 3,040 | 3,435 | +315 | +10.1% | 910,700 |
| 2019/02/05 | 3,105 | 3,165 | 3,105 | 3,120 | +15 | +0.5% | 282,100 |
| 2019/02/04 | 3,155 | 3,185 | 3,095 | 3,105 | -30 | -1% | 179,000 |
| 2019/02/01 | 3,145 | 3,175 | 3,130 | 3,135 | -15 | -0.5% | 139,700 |
| 2019/01/31 | 3,180 | 3,195 | 3,145 | 3,150 | -15 | -0.5% | 111,000 |
| 2019/01/30 | 3,185 | 3,200 | 3,160 | 3,165 | -20 | -0.6% | 155,000 |
| 2019/01/29 | 3,195 | 3,225 | 3,175 | 3,185 | -35 | -1.1% | 177,300 |
| 2019/01/28 | 3,195 | 3,245 | 3,175 | 3,220 | ±0 | ±0% | 114,800 |
| 2019/01/25 | 3,150 | 3,240 | 3,135 | 3,220 | +75 | +2.4% | 206,900 |
| 2019/01/24 | 3,140 | 3,190 | 3,125 | 3,145 | +5 | +0.2% | 184,600 |
| 2019/01/23 | 3,165 | 3,185 | 3,140 | 3,140 | -60 | -1.9% | 141,100 |
| 2019/01/22 | 3,230 | 3,260 | 3,200 | 3,200 | -25 | -0.8% | 99,700 |
| 2019/01/21 | 3,180 | 3,230 | 3,165 | 3,225 | +75 | +2.4% | 147,900 |
| 2019/01/18 | 3,180 | 3,255 | 3,145 | 3,150 | -15 | -0.5% | 275,200 |
| 2019/01/17 | 3,195 | 3,230 | 3,145 | 3,165 | +15 | +0.5% | 155,800 |
| 2019/01/16 | 3,170 | 3,190 | 3,130 | 3,150 | -45 | -1.4% | 178,100 |
| 2019/01/15 | 3,170 | 3,210 | 3,145 | 3,195 | -30 | -0.9% | 122,500 |
| 2019/01/11 | 3,260 | 3,260 | 3,205 | 3,225 | -20 | -0.6% | 148,500 |
| 2019/01/10 | 3,175 | 3,260 | 3,160 | 3,245 | +20 | +0.6% | 197,200 |
| 2019/01/09 | 3,245 | 3,275 | 3,220 | 3,225 | -20 | -0.6% | 201,800 |
| 2019/01/08 | 3,245 | 3,260 | 3,180 | 3,245 | +5 | +0.2% | 201,900 |
| 2019/01/07 | 3,200 | 3,265 | 3,170 | 3,240 | +165 | +5.4% | 285,300 |
| 2019/01/04 | 3,010 | 3,075 | 2,957 | 3,075 | -5 | -0.2% | 189,100 |
| 2018/12/28 | 3,090 | 3,095 | 3,045 | 3,080 | -10 | -0.3% | 132,800 |
| 2018/12/27 | 2,980 | 3,110 | 2,980 | 3,090 | +210 | +7.3% | 295,600 |
| 2018/12/26 | 2,878 | 2,942 | 2,838 | 2,880 | +29 | +1% | 182,600 |
| 2018/12/25 | 2,975 | 2,975 | 2,835 | 2,851 | -194 | -6.4% | 364,500 |
| 2018/12/21 | 3,080 | 3,105 | 3,010 | 3,045 | -70 | -2.2% | 202,100 |
| 2018/12/20 | 3,190 | 3,215 | 3,090 | 3,115 | -105 | -3.3% | 220,700 |
| 2018/12/19 | 3,165 | 3,260 | 3,150 | 3,220 | +80 | +2.5% | 366,100 |
| 2018/12/18 | 3,320 | 3,335 | 3,120 | 3,140 | -235 | -7% | 489,200 |
| 2018/12/17 | 3,390 | 3,395 | 3,315 | 3,375 | -40 | -1.2% | 318,800 |
| 2018/12/14 | 3,370 | 3,430 | 3,340 | 3,415 | +75 | +2.2% | 512,500 |
| 2018/12/13 | 3,285 | 3,350 | 3,265 | 3,340 | +75 | +2.3% | 211,800 |
| 2018/12/12 | 3,200 | 3,280 | 3,200 | 3,265 | +100 | +3.2% | 174,700 |
| 2018/12/11 | 3,225 | 3,270 | 3,140 | 3,165 | -25 | -0.8% | 220,500 |
| 2018/12/10 | 3,250 | 3,260 | 3,165 | 3,190 | -60 | -1.8% | 200,500 |
| 2018/12/07 | 3,260 | 3,260 | 3,190 | 3,250 | +10 | +0.3% | 189,900 |
| 2018/12/06 | 3,275 | 3,300 | 3,215 | 3,240 | -60 | -1.8% | 132,900 |
| 2018/12/05 | 3,230 | 3,310 | 3,215 | 3,300 | +50 | +1.5% | 212,900 |
1401～
1450
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
