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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 3,340 | 3,350 | 3,245 | 3,250 | -120 | -3.6% | 165,400 |
| 2018/12/03 | 3,365 | 3,385 | 3,340 | 3,370 | +45 | +1.4% | 201,900 |
| 2018/11/30 | 3,270 | 3,330 | 3,265 | 3,325 | +80 | +2.5% | 232,500 |
| 2018/11/29 | 3,295 | 3,320 | 3,240 | 3,245 | -95 | -2.8% | 225,100 |
| 2018/11/28 | 3,420 | 3,420 | 3,340 | 3,340 | -30 | -0.9% | 156,100 |
| 2018/11/27 | 3,415 | 3,425 | 3,365 | 3,370 | -45 | -1.3% | 178,700 |
| 2018/11/26 | 3,430 | 3,470 | 3,370 | 3,415 | +5 | +0.1% | 180,300 |
| 2018/11/22 | 3,340 | 3,415 | 3,325 | 3,410 | +70 | +2.1% | 241,600 |
| 2018/11/21 | 3,330 | 3,380 | 3,310 | 3,340 | -20 | -0.6% | 193,400 |
| 2018/11/20 | 3,285 | 3,370 | 3,255 | 3,360 | +60 | +1.8% | 231,900 |
| 2018/11/19 | 3,330 | 3,370 | 3,290 | 3,300 | -10 | -0.3% | 211,600 |
| 2018/11/16 | 3,305 | 3,330 | 3,280 | 3,310 | +5 | +0.2% | 203,600 |
| 2018/11/15 | 3,300 | 3,345 | 3,285 | 3,305 | +5 | +0.2% | 297,700 |
| 2018/11/14 | 3,290 | 3,325 | 3,280 | 3,300 | +35 | +1.1% | 314,000 |
| 2018/11/13 | 3,300 | 3,300 | 3,210 | 3,265 | -75 | -2.2% | 288,200 |
| 2018/11/12 | 3,275 | 3,350 | 3,265 | 3,340 | +60 | +1.8% | 399,700 |
| 2018/11/09 | 3,130 | 3,315 | 3,115 | 3,280 | +165 | +5.3% | 506,400 |
| 2018/11/08 | 3,040 | 3,125 | 3,025 | 3,115 | +110 | +3.7% | 375,700 |
| 2018/11/07 | 3,010 | 3,040 | 2,981 | 3,005 | +10 | +0.3% | 290,900 |
| 2018/11/06 | 3,015 | 3,065 | 2,991 | 2,995 | -2 | -0.1% | 238,300 |
| 2018/11/05 | 2,968 | 3,035 | 2,967 | 2,997 | -18 | -0.6% | 298,300 |
| 2018/11/02 | 3,045 | 3,070 | 2,851 | 3,015 | -80 | -2.6% | 604,100 |
| 2018/11/01 | 3,020 | 3,095 | 3,010 | 3,095 | +85 | +2.8% | 322,900 |
| 2018/10/31 | 2,987 | 3,010 | 2,953 | 3,010 | +19 | +0.6% | 278,000 |
| 2018/10/30 | 2,930 | 3,000 | 2,920 | 2,991 | +77 | +2.6% | 509,100 |
| 2018/10/29 | 2,780 | 2,923 | 2,764 | 2,914 | +68 | +2.4% | 585,000 |
| 2018/10/26 | 2,861 | 2,871 | 2,829 | 2,846 | -44 | -1.5% | 316,700 |
| 2018/10/25 | 2,916 | 2,938 | 2,882 | 2,890 | -73 | -2.5% | 256,900 |
| 2018/10/24 | 2,889 | 2,991 | 2,875 | 2,963 | +97 | +3.4% | 256,800 |
| 2018/10/23 | 2,980 | 2,998 | 2,861 | 2,866 | -154 | -5.1% | 334,600 |
| 2018/10/22 | 2,999 | 3,030 | 2,963 | 3,020 | +20 | +0.7% | 165,600 |
| 2018/10/19 | 3,050 | 3,085 | 2,999 | 3,000 | -50 | -1.6% | 264,900 |
| 2018/10/18 | 3,055 | 3,085 | 3,040 | 3,050 | +30 | +1% | 297,500 |
| 2018/10/17 | 2,951 | 3,025 | 2,948 | 3,020 | +95 | +3.2% | 229,100 |
| 2018/10/16 | 2,915 | 2,936 | 2,899 | 2,925 | +22 | +0.8% | 188,200 |
| 2018/10/15 | 2,982 | 2,990 | 2,903 | 2,903 | -93 | -3.1% | 176,900 |
| 2018/10/12 | 2,950 | 3,015 | 2,940 | 2,996 | +28 | +0.9% | 289,300 |
| 2018/10/11 | 3,060 | 3,075 | 2,960 | 2,968 | -162 | -5.2% | 427,600 |
| 2018/10/10 | 3,065 | 3,150 | 3,045 | 3,130 | +60 | +2% | 209,300 |
| 2018/10/09 | 3,135 | 3,135 | 3,040 | 3,070 | -70 | -2.2% | 323,500 |
| 2018/10/05 | 3,090 | 3,145 | 3,065 | 3,140 | +65 | +2.1% | 256,600 |
| 2018/10/04 | 3,155 | 3,155 | 3,050 | 3,075 | -75 | -2.4% | 404,600 |
| 2018/10/03 | 3,165 | 3,200 | 3,150 | 3,150 | -5 | -0.2% | 288,500 |
| 2018/10/02 | 3,130 | 3,165 | 3,110 | 3,155 | +50 | +1.6% | 247,400 |
| 2018/10/01 | 3,090 | 3,130 | 3,070 | 3,105 | +20 | +0.6% | 226,800 |
| 2018/09/28 | 3,050 | 3,105 | 3,040 | 3,085 | +60 | +2% | 214,300 |
| 2018/09/27 | 3,120 | 3,120 | 3,020 | 3,025 | -80 | -2.6% | 281,500 |
| 2018/09/26 | 3,045 | 3,120 | 3,035 | 3,105 | +60 | +2% | 261,800 |
| 2018/09/25 | 3,010 | 3,070 | 3,005 | 3,045 | -25 | -0.8% | 380,300 |
| 2018/09/21 | 2,998 | 3,080 | 2,979 | 3,070 | +89 | +3% | 404,800 |
1451～
1500
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
