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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 3,800 | 3,825 | 3,755 | 3,755 | -45 | -1.2% | 204,200 |
| 2018/07/09 | 3,785 | 3,805 | 3,740 | 3,800 | +15 | +0.4% | 135,200 |
| 2018/07/06 | 3,820 | 3,840 | 3,770 | 3,785 | -55 | -1.4% | 214,000 |
| 2018/07/05 | 3,900 | 3,915 | 3,820 | 3,840 | -65 | -1.7% | 130,600 |
| 2018/07/04 | 3,845 | 3,930 | 3,825 | 3,905 | +35 | +0.9% | 132,300 |
| 2018/07/03 | 3,960 | 3,975 | 3,845 | 3,870 | -90 | -2.3% | 201,000 |
| 2018/07/02 | 4,120 | 4,120 | 3,950 | 3,960 | -180 | -4.3% | 262,300 |
| 2018/06/29 | 4,115 | 4,155 | 4,070 | 4,140 | +45 | +1.1% | 130,100 |
| 2018/06/28 | 4,165 | 4,165 | 4,080 | 4,095 | -75 | -1.8% | 205,800 |
| 2018/06/27 | 4,145 | 4,190 | 4,115 | 4,170 | +25 | +0.6% | 140,800 |
| 2018/06/26 | 4,050 | 4,155 | 4,025 | 4,145 | +70 | +1.7% | 131,400 |
| 2018/06/25 | 4,155 | 4,155 | 4,070 | 4,075 | -30 | -0.7% | 120,100 |
| 2018/06/22 | 4,140 | 4,145 | 4,060 | 4,105 | -70 | -1.7% | 218,000 |
| 2018/06/21 | 4,190 | 4,210 | 4,165 | 4,175 | -10 | -0.2% | 114,900 |
| 2018/06/20 | 4,160 | 4,190 | 4,130 | 4,185 | +60 | +1.5% | 163,800 |
| 2018/06/19 | 4,190 | 4,195 | 4,120 | 4,125 | -105 | -2.5% | 160,600 |
| 2018/06/18 | 4,325 | 4,345 | 4,225 | 4,230 | -65 | -1.5% | 100,000 |
| 2018/06/15 | 4,350 | 4,355 | 4,295 | 4,295 | -30 | -0.7% | 145,300 |
| 2018/06/14 | 4,360 | 4,380 | 4,305 | 4,325 | -35 | -0.8% | 165,600 |
| 2018/06/13 | 4,300 | 4,380 | 4,295 | 4,360 | +50 | +1.2% | 179,500 |
| 2018/06/12 | 4,240 | 4,315 | 4,225 | 4,310 | +95 | +2.3% | 154,700 |
| 2018/06/11 | 4,230 | 4,260 | 4,210 | 4,215 | +25 | +0.6% | 146,000 |
| 2018/06/08 | 4,220 | 4,240 | 4,185 | 4,190 | -35 | -0.8% | 153,600 |
| 2018/06/07 | 4,220 | 4,240 | 4,175 | 4,225 | -15 | -0.4% | 225,900 |
| 2018/06/06 | 4,280 | 4,280 | 4,230 | 4,240 | -35 | -0.8% | 139,800 |
| 2018/06/05 | 4,215 | 4,280 | 4,215 | 4,275 | +45 | +1.1% | 185,300 |
| 2018/06/04 | 4,270 | 4,295 | 4,215 | 4,230 | -15 | -0.4% | 356,700 |
| 2018/06/01 | 4,225 | 4,275 | 4,225 | 4,245 | -30 | -0.7% | 244,900 |
| 2018/05/31 | 4,270 | 4,290 | 4,220 | 4,275 | -10 | -0.2% | 263,000 |
| 2018/05/30 | 4,340 | 4,340 | 4,265 | 4,285 | -75 | -1.7% | 229,200 |
| 2018/05/29 | 4,495 | 4,495 | 4,355 | 4,360 | -135 | -3% | 172,700 |
| 2018/05/28 | 4,505 | 4,530 | 4,475 | 4,495 | -35 | -0.8% | 229,600 |
| 2018/05/25 | 4,515 | 4,585 | 4,500 | 4,530 | +60 | +1.3% | 269,400 |
| 2018/05/24 | 4,475 | 4,510 | 4,465 | 4,470 | -5 | -0.1% | 158,200 |
| 2018/05/23 | 4,500 | 4,505 | 4,455 | 4,475 | -25 | -0.6% | 172,800 |
| 2018/05/22 | 4,510 | 4,535 | 4,480 | 4,500 | +10 | +0.2% | 212,700 |
| 2018/05/21 | 4,475 | 4,505 | 4,455 | 4,490 | +20 | +0.4% | 170,500 |
| 2018/05/18 | 4,460 | 4,485 | 4,430 | 4,470 | +5 | +0.1% | 159,000 |
| 2018/05/17 | 4,450 | 4,480 | 4,405 | 4,465 | +15 | +0.3% | 195,600 |
| 2018/05/16 | 4,450 | 4,475 | 4,410 | 4,450 | -40 | -0.9% | 359,700 |
| 2018/05/15 | 4,485 | 4,545 | 4,440 | 4,490 | +5 | +0.1% | 372,600 |
| 2018/05/14 | 4,590 | 4,625 | 4,470 | 4,485 | -95 | -2.1% | 313,700 |
| 2018/05/11 | 4,475 | 4,590 | 4,465 | 4,580 | +105 | +2.3% | 333,500 |
| 2018/05/10 | 4,515 | 4,650 | 4,385 | 4,475 | -110 | -2.4% | 861,800 |
| 2018/05/09 | 4,585 | 4,615 | 4,550 | 4,585 | -70 | -1.5% | 386,300 |
| 2018/05/08 | 4,730 | 4,730 | 4,640 | 4,655 | -80 | -1.7% | 285,600 |
| 2018/05/07 | 4,645 | 4,740 | 4,640 | 4,735 | +115 | +2.5% | 252,300 |
| 2018/05/02 | 4,600 | 4,670 | 4,505 | 4,620 | -5 | -0.1% | 587,900 |
| 2018/05/01 | 4,765 | 4,770 | 4,545 | 4,625 | -190 | -3.9% | 433,900 |
| 2018/04/27 | 4,815 | 4,820 | 4,775 | 4,815 | +15 | +0.3% | 178,700 |
1551～
1600
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
