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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,005 | 3,005 | 2,961 | 2,981 | -16 | -0.5% | 254,500 |
| 2018/09/19 | 2,975 | 3,010 | 2,951 | 2,997 | +40 | +1.4% | 258,400 |
| 2018/09/18 | 2,898 | 2,966 | 2,889 | 2,957 | +44 | +1.5% | 285,100 |
| 2018/09/14 | 2,933 | 2,951 | 2,905 | 2,913 | -8 | -0.3% | 212,400 |
| 2018/09/13 | 2,914 | 2,949 | 2,906 | 2,921 | +19 | +0.7% | 148,700 |
| 2018/09/12 | 2,890 | 2,914 | 2,867 | 2,902 | +14 | +0.5% | 237,000 |
| 2018/09/11 | 2,881 | 2,895 | 2,853 | 2,888 | +11 | +0.4% | 251,000 |
| 2018/09/10 | 2,843 | 2,896 | 2,840 | 2,877 | -16 | -0.6% | 213,400 |
| 2018/09/07 | 2,914 | 2,914 | 2,869 | 2,893 | -35 | -1.2% | 327,400 |
| 2018/09/06 | 2,975 | 2,980 | 2,928 | 2,928 | -52 | -1.7% | 264,200 |
| 2018/09/05 | 3,000 | 3,000 | 2,970 | 2,980 | -30 | -1% | 299,500 |
| 2018/09/04 | 3,015 | 3,025 | 2,996 | 3,010 | -10 | -0.3% | 135,500 |
| 2018/09/03 | 3,020 | 3,050 | 3,000 | 3,020 | +5 | +0.2% | 201,400 |
| 2018/08/31 | 3,070 | 3,085 | 3,010 | 3,015 | -95 | -3.1% | 328,900 |
| 2018/08/30 | 3,045 | 3,125 | 3,040 | 3,110 | +105 | +3.5% | 432,400 |
| 2018/08/29 | 3,005 | 3,015 | 2,981 | 3,005 | ±0 | ±0% | 173,300 |
| 2018/08/28 | 3,015 | 3,020 | 3,000 | 3,005 | -15 | -0.5% | 195,700 |
| 2018/08/27 | 2,990 | 3,045 | 2,967 | 3,020 | +31 | +1% | 208,900 |
| 2018/08/24 | 2,987 | 3,015 | 2,972 | 2,989 | +12 | +0.4% | 319,400 |
| 2018/08/23 | 2,980 | 3,025 | 2,963 | 2,977 | ±0 | ±0% | 352,300 |
| 2018/08/22 | 2,949 | 2,977 | 2,919 | 2,977 | +9 | +0.3% | 336,600 |
| 2018/08/21 | 2,984 | 2,996 | 2,958 | 2,968 | -15 | -0.5% | 297,000 |
| 2018/08/20 | 3,040 | 3,065 | 2,980 | 2,983 | -57 | -1.9% | 409,600 |
| 2018/08/17 | 3,035 | 3,040 | 3,010 | 3,040 | +15 | +0.5% | 112,400 |
| 2018/08/16 | 3,015 | 3,035 | 3,000 | 3,025 | +10 | +0.3% | 281,300 |
| 2018/08/15 | 3,050 | 3,060 | 3,005 | 3,015 | -55 | -1.8% | 165,600 |
| 2018/08/14 | 3,050 | 3,110 | 3,050 | 3,070 | +50 | +1.7% | 246,200 |
| 2018/08/13 | 3,030 | 3,060 | 2,998 | 3,020 | -15 | -0.5% | 362,400 |
| 2018/08/10 | 3,035 | 3,070 | 3,000 | 3,035 | ±0 | ±0% | 316,700 |
| 2018/08/09 | 3,015 | 3,080 | 2,962 | 3,035 | -35 | -1.1% | 1,008,100 |
| 2018/08/08 | 3,040 | 3,110 | 2,940 | 3,070 | -40 | -1.3% | 1,089,100 |
| 2018/08/07 | 3,410 | 3,440 | 3,080 | 3,110 | -270 | -8% | 1,204,300 |
| 2018/08/06 | 3,450 | 3,475 | 3,375 | 3,380 | -70 | -2% | 324,500 |
| 2018/08/03 | 3,535 | 3,535 | 3,445 | 3,450 | -90 | -2.5% | 345,300 |
| 2018/08/02 | 3,565 | 3,590 | 3,500 | 3,540 | -50 | -1.4% | 436,800 |
| 2018/08/01 | 3,655 | 3,665 | 3,570 | 3,590 | -90 | -2.4% | 343,100 |
| 2018/07/31 | 3,690 | 3,720 | 3,650 | 3,680 | -20 | -0.5% | 252,300 |
| 2018/07/30 | 3,740 | 3,740 | 3,685 | 3,700 | -55 | -1.5% | 146,100 |
| 2018/07/27 | 3,785 | 3,785 | 3,735 | 3,755 | -30 | -0.8% | 160,400 |
| 2018/07/26 | 3,715 | 3,795 | 3,710 | 3,785 | +75 | +2% | 153,600 |
| 2018/07/25 | 3,745 | 3,750 | 3,700 | 3,710 | -35 | -0.9% | 193,600 |
| 2018/07/24 | 3,800 | 3,800 | 3,730 | 3,745 | -25 | -0.7% | 120,400 |
| 2018/07/23 | 3,745 | 3,785 | 3,740 | 3,770 | +25 | +0.7% | 94,700 |
| 2018/07/20 | 3,780 | 3,785 | 3,720 | 3,745 | -35 | -0.9% | 134,200 |
| 2018/07/19 | 3,845 | 3,845 | 3,780 | 3,780 | -85 | -2.2% | 188,300 |
| 2018/07/18 | 3,900 | 3,905 | 3,850 | 3,865 | +35 | +0.9% | 140,300 |
| 2018/07/17 | 3,730 | 3,850 | 3,730 | 3,830 | +100 | +2.7% | 304,900 |
| 2018/07/13 | 3,675 | 3,740 | 3,655 | 3,730 | +30 | +0.8% | 108,100 |
| 2018/07/12 | 3,690 | 3,745 | 3,670 | 3,700 | +30 | +0.8% | 108,800 |
| 2018/07/11 | 3,730 | 3,730 | 3,660 | 3,670 | -85 | -2.3% | 229,600 |
1501～
1550
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
