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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 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 |
1701～
1750
件表示中 / 3686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 | 346,600円 | +2.4% | +3.9% | 2.60% | 57.90倍 | 1.03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 |
| グリコ | 490,000円 | +11.7% | +46.1% | 1.94% | 26.00倍 | 1.15倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 寿スピリッツ | 209,300円 | +9.3% | +10.9% | 1.53% | 27.38倍 | 9.00倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 伊藤園 | 340,600円 | +2.8% | +0.1% | 1.29% | 24.10倍 | 1.57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 |
| ハウス食Ｇ | 291,100円 | +5.5% | +2.0% | 1.65% | 22.25倍 | 0.93倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
