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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 4,355 | 4,385 | 4,270 | 4,315 | +15 | +0.3% | 281,400 |
| 2018/02/13 | 4,425 | 4,425 | 4,275 | 4,300 | -100 | -2.3% | 273,700 |
| 2018/02/09 | 4,425 | 4,450 | 4,335 | 4,400 | -145 | -3.2% | 435,000 |
| 2018/02/08 | 4,555 | 4,695 | 4,510 | 4,545 | -130 | -2.8% | 519,300 |
| 2018/02/07 | 4,980 | 5,080 | 4,390 | 4,675 | -170 | -3.5% | 898,200 |
| 2018/02/06 | 4,890 | 4,935 | 4,755 | 4,845 | -215 | -4.2% | 367,500 |
| 2018/02/05 | 5,230 | 5,300 | 5,050 | 5,060 | -130 | -2.5% | 217,200 |
| 2018/02/02 | 5,160 | 5,230 | 5,100 | 5,190 | -50 | -1% | 167,400 |
| 2018/02/01 | 5,170 | 5,260 | 5,140 | 5,240 | +100 | +1.9% | 214,300 |
| 2018/01/31 | 5,290 | 5,350 | 5,130 | 5,140 | -200 | -3.7% | 267,600 |
| 2018/01/30 | 5,420 | 5,500 | 5,330 | 5,340 | -30 | -0.6% | 303,400 |
| 2018/01/29 | 5,320 | 5,390 | 5,270 | 5,370 | +110 | +2.1% | 245,400 |
| 2018/01/26 | 5,240 | 5,290 | 5,210 | 5,260 | +20 | +0.4% | 221,400 |
| 2018/01/25 | 5,290 | 5,310 | 5,240 | 5,240 | -50 | -0.9% | 144,300 |
| 2018/01/24 | 5,340 | 5,370 | 5,290 | 5,290 | -90 | -1.7% | 125,900 |
| 2018/01/23 | 5,340 | 5,400 | 5,330 | 5,380 | +50 | +0.9% | 113,300 |
| 2018/01/22 | 5,320 | 5,350 | 5,250 | 5,330 | +60 | +1.1% | 129,200 |
| 2018/01/19 | 5,190 | 5,310 | 5,190 | 5,270 | +120 | +2.3% | 150,400 |
| 2018/01/18 | 5,350 | 5,390 | 5,140 | 5,150 | -70 | -1.3% | 236,000 |
| 2018/01/17 | 5,250 | 5,320 | 5,200 | 5,220 | ±0 | ±0% | 128,600 |
| 2018/01/16 | 5,200 | 5,250 | 5,200 | 5,220 | +30 | +0.6% | 105,100 |
| 2018/01/15 | 5,250 | 5,250 | 5,190 | 5,190 | ±0 | ±0% | 122,500 |
| 2018/01/12 | 5,190 | 5,220 | 5,150 | 5,190 | -30 | -0.6% | 163,100 |
| 2018/01/11 | 5,270 | 5,340 | 5,200 | 5,220 | -80 | -1.5% | 203,400 |
| 2018/01/10 | 5,310 | 5,320 | 5,250 | 5,300 | -30 | -0.6% | 232,000 |
| 2018/01/09 | 5,250 | 5,340 | 5,240 | 5,330 | +80 | +1.5% | 186,400 |
| 2018/01/05 | 5,220 | 5,270 | 5,190 | 5,250 | +30 | +0.6% | 158,200 |
| 2018/01/04 | 5,200 | 5,250 | 5,160 | 5,220 | +120 | +2.4% | 355,800 |
| 2017/12/29 | 5,010 | 5,150 | 5,000 | 5,100 | +110 | +2.2% | 235,500 |
| 2017/12/28 | 4,965 | 5,060 | 4,955 | 4,990 | +25 | +0.5% | 362,600 |
| 2017/12/27 | 4,995 | 5,110 | 4,955 | 4,965 | +140 | +2.9% | 503,700 |
| 2017/12/26 | 4,815 | 4,855 | 4,810 | 4,825 | +15 | +0.3% | 114,100 |
| 2017/12/25 | 4,775 | 4,815 | 4,760 | 4,810 | +60 | +1.3% | 86,400 |
| 2017/12/22 | 4,740 | 4,785 | 4,740 | 4,750 | +30 | +0.6% | 141,300 |
| 2017/12/21 | 4,685 | 4,725 | 4,655 | 4,720 | +15 | +0.3% | 141,800 |
| 2017/12/20 | 4,695 | 4,740 | 4,685 | 4,705 | -45 | -0.9% | 214,700 |
| 2017/12/19 | 4,735 | 4,785 | 4,695 | 4,750 | +15 | +0.3% | 175,400 |
| 2017/12/18 | 4,750 | 4,750 | 4,695 | 4,735 | -15 | -0.3% | 169,900 |
| 2017/12/15 | 4,755 | 4,800 | 4,710 | 4,750 | +10 | +0.2% | 198,000 |
| 2017/12/14 | 4,790 | 4,790 | 4,715 | 4,740 | -30 | -0.6% | 210,900 |
| 2017/12/13 | 4,775 | 4,835 | 4,730 | 4,770 | -55 | -1.1% | 237,600 |
| 2017/12/12 | 4,830 | 4,865 | 4,810 | 4,825 | -50 | -1% | 176,300 |
| 2017/12/11 | 4,875 | 4,895 | 4,780 | 4,875 | ±0 | ±0% | 225,600 |
| 2017/12/08 | 4,735 | 4,885 | 4,735 | 4,875 | +115 | +2.4% | 369,000 |
| 2017/12/07 | 4,680 | 4,765 | 4,680 | 4,760 | +55 | +1.2% | 170,700 |
| 2017/12/06 | 4,685 | 4,750 | 4,630 | 4,705 | ±0 | ±0% | 275,300 |
| 2017/12/05 | 4,555 | 4,720 | 4,555 | 4,705 | +120 | +2.6% | 279,400 |
| 2017/12/04 | 4,570 | 4,635 | 4,565 | 4,585 | ±0 | ±0% | 206,100 |
| 2017/12/01 | 4,570 | 4,610 | 4,565 | 4,585 | -5 | -0.1% | 125,800 |
| 2017/11/30 | 4,575 | 4,600 | 4,555 | 4,590 | +5 | +0.1% | 150,000 |
1651～
1700
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
