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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 4,740 | 4,810 | 4,720 | 4,800 | +45 | +0.9% | 119,400 |
| 2018/04/25 | 4,680 | 4,770 | 4,660 | 4,755 | +65 | +1.4% | 195,000 |
| 2018/04/24 | 4,710 | 4,710 | 4,665 | 4,690 | -5 | -0.1% | 214,700 |
| 2018/04/23 | 4,735 | 4,735 | 4,660 | 4,695 | -45 | -0.9% | 210,800 |
| 2018/04/20 | 4,755 | 4,785 | 4,720 | 4,740 | -20 | -0.4% | 157,500 |
| 2018/04/19 | 4,760 | 4,785 | 4,735 | 4,760 | -25 | -0.5% | 166,900 |
| 2018/04/18 | 4,745 | 4,825 | 4,680 | 4,785 | ±0 | ±0% | 279,400 |
| 2018/04/17 | 4,765 | 4,810 | 4,735 | 4,785 | +40 | +0.8% | 224,000 |
| 2018/04/16 | 4,630 | 4,750 | 4,630 | 4,745 | +115 | +2.5% | 263,900 |
| 2018/04/13 | 4,680 | 4,685 | 4,565 | 4,630 | -60 | -1.3% | 277,100 |
| 2018/04/12 | 4,740 | 4,775 | 4,660 | 4,690 | -50 | -1.1% | 220,300 |
| 2018/04/11 | 4,805 | 4,810 | 4,685 | 4,740 | -90 | -1.9% | 280,000 |
| 2018/04/10 | 4,790 | 4,945 | 4,780 | 4,830 | -35 | -0.7% | 671,200 |
| 2018/04/09 | 4,700 | 4,880 | 4,700 | 4,865 | +205 | +4.4% | 587,100 |
| 2018/04/06 | 4,570 | 4,695 | 4,565 | 4,660 | +110 | +2.4% | 405,600 |
| 2018/04/05 | 4,505 | 4,590 | 4,490 | 4,550 | +90 | +2% | 252,900 |
| 2018/04/04 | 4,325 | 4,480 | 4,320 | 4,460 | +135 | +3.1% | 249,900 |
| 2018/04/03 | 4,285 | 4,340 | 4,270 | 4,325 | -15 | -0.3% | 87,900 |
| 2018/04/02 | 4,340 | 4,365 | 4,325 | 4,340 | +10 | +0.2% | 70,500 |
| 2018/03/30 | 4,310 | 4,345 | 4,265 | 4,330 | +30 | +0.7% | 183,400 |
| 2018/03/29 | 4,315 | 4,320 | 4,255 | 4,300 | +15 | +0.4% | 273,700 |
| 2018/03/28 | 4,340 | 4,365 | 4,235 | 4,285 | -175 | -3.9% | 292,300 |
| 2018/03/27 | 4,275 | 4,470 | 4,255 | 4,460 | +220 | +5.2% | 328,400 |
| 2018/03/26 | 4,130 | 4,250 | 4,110 | 4,240 | +60 | +1.4% | 297,100 |
| 2018/03/23 | 4,210 | 4,245 | 4,165 | 4,180 | -80 | -1.9% | 273,400 |
| 2018/03/22 | 4,260 | 4,285 | 4,230 | 4,260 | -10 | -0.2% | 193,700 |
| 2018/03/20 | 4,240 | 4,280 | 4,210 | 4,270 | +25 | +0.6% | 225,100 |
| 2018/03/19 | 4,280 | 4,285 | 4,220 | 4,245 | -40 | -0.9% | 196,400 |
| 2018/03/16 | 4,330 | 4,345 | 4,250 | 4,285 | -45 | -1% | 907,500 |
| 2018/03/15 | 4,350 | 4,350 | 4,245 | 4,330 | -55 | -1.3% | 225,200 |
| 2018/03/14 | 4,460 | 4,475 | 4,385 | 4,385 | -55 | -1.2% | 174,600 |
| 2018/03/13 | 4,450 | 4,465 | 4,400 | 4,440 | +5 | +0.1% | 137,300 |
| 2018/03/12 | 4,415 | 4,465 | 4,400 | 4,435 | +60 | +1.4% | 185,800 |
| 2018/03/09 | 4,370 | 4,420 | 4,330 | 4,375 | +10 | +0.2% | 237,100 |
| 2018/03/08 | 4,345 | 4,375 | 4,300 | 4,365 | +40 | +0.9% | 162,000 |
| 2018/03/07 | 4,360 | 4,425 | 4,310 | 4,325 | -70 | -1.6% | 202,800 |
| 2018/03/06 | 4,370 | 4,410 | 4,310 | 4,395 | +95 | +2.2% | 248,500 |
| 2018/03/05 | 4,245 | 4,310 | 4,230 | 4,300 | +75 | +1.8% | 295,200 |
| 2018/03/02 | 4,265 | 4,275 | 4,190 | 4,225 | -80 | -1.9% | 296,200 |
| 2018/03/01 | 4,320 | 4,370 | 4,285 | 4,305 | -15 | -0.3% | 387,100 |
| 2018/02/28 | 4,330 | 4,380 | 4,320 | 4,320 | -5 | -0.1% | 248,700 |
| 2018/02/27 | 4,345 | 4,365 | 4,305 | 4,325 | ±0 | ±0% | 183,000 |
| 2018/02/26 | 4,320 | 4,330 | 4,280 | 4,325 | -5 | -0.1% | 165,900 |
| 2018/02/23 | 4,335 | 4,360 | 4,305 | 4,330 | -10 | -0.2% | 100,900 |
| 2018/02/22 | 4,355 | 4,355 | 4,295 | 4,340 | -45 | -1% | 154,700 |
| 2018/02/21 | 4,375 | 4,420 | 4,355 | 4,385 | +5 | +0.1% | 110,200 |
| 2018/02/20 | 4,410 | 4,425 | 4,355 | 4,380 | -40 | -0.9% | 106,500 |
| 2018/02/19 | 4,395 | 4,435 | 4,350 | 4,420 | +65 | +1.5% | 141,600 |
| 2018/02/16 | 4,280 | 4,375 | 4,280 | 4,355 | +105 | +2.5% | 155,800 |
| 2018/02/15 | 4,315 | 4,325 | 4,235 | 4,250 | -65 | -1.5% | 168,000 |
1601～
1650
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
