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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 855 | 856 | 837 | 839 | -12 | -1.4% | 2,092,000 |
| 2017/07/03 | 856 | 858 | 844 | 851 | -5 | -0.6% | 2,499,000 |
| 2017/06/30 | 860 | 862 | 852 | 856 | -23 | -2.6% | 1,972,000 |
| 2017/06/29 | 876 | 879 | 865 | 879 | +2 | +0.2% | 1,841,000 |
| 2017/06/28 | 884 | 884 | 874 | 877 | -11 | -1.2% | 1,611,000 |
| 2017/06/27 | 891 | 892 | 875 | 888 | -4 | -0.4% | 1,864,000 |
| 2017/06/26 | 890 | 901 | 884 | 892 | ±0 | ±0% | 1,286,000 |
| 2017/06/23 | 906 | 906 | 886 | 892 | -17 | -1.9% | 2,310,000 |
| 2017/06/22 | 921 | 921 | 906 | 909 | -9 | -1% | 1,334,000 |
| 2017/06/21 | 917 | 919 | 906 | 918 | -2 | -0.2% | 1,500,000 |
| 2017/06/20 | 922 | 930 | 915 | 920 | +1 | +0.1% | 1,278,000 |
| 2017/06/19 | 922 | 923 | 909 | 919 | -6 | -0.6% | 1,921,000 |
| 2017/06/16 | 937 | 939 | 920 | 925 | -6 | -0.6% | 2,031,000 |
| 2017/06/15 | 941 | 953 | 931 | 931 | -7 | -0.7% | 2,319,000 |
| 2017/06/14 | 918 | 958 | 914 | 938 | +33 | +3.6% | 4,500,000 |
| 2017/06/13 | 912 | 920 | 903 | 905 | -5 | -0.5% | 1,127,000 |
| 2017/06/12 | 908 | 916 | 897 | 910 | +13 | +1.4% | 1,591,000 |
| 2017/06/09 | 902 | 913 | 897 | 897 | -20 | -2.2% | 1,846,000 |
| 2017/06/08 | 919 | 936 | 915 | 917 | -2 | -0.2% | 2,518,000 |
| 2017/06/07 | 928 | 932 | 912 | 919 | -17 | -1.8% | 3,780,000 |
| 2017/06/06 | 949 | 952 | 935 | 936 | -8 | -0.8% | 2,386,000 |
| 2017/06/05 | 929 | 947 | 926 | 944 | +11 | +1.2% | 1,221,000 |
| 2017/06/02 | 944 | 945 | 929 | 933 | -10 | -1.1% | 1,787,000 |
| 2017/06/01 | 924 | 944 | 921 | 943 | +13 | +1.4% | 1,778,000 |
| 2017/05/31 | 931 | 934 | 922 | 930 | -2 | -0.2% | 1,085,000 |
| 2017/05/30 | 933 | 936 | 921 | 932 | -4 | -0.4% | 1,681,000 |
| 2017/05/29 | 926 | 938 | 922 | 936 | +6 | +0.6% | 1,278,000 |
| 2017/05/26 | 941 | 941 | 926 | 930 | -3 | -0.3% | 1,685,000 |
| 2017/05/25 | 924 | 939 | 923 | 933 | +13 | +1.4% | 1,946,000 |
| 2017/05/24 | 918 | 927 | 916 | 920 | -1 | -0.1% | 1,528,000 |
| 2017/05/23 | 908 | 933 | 904 | 921 | +19 | +2.1% | 2,524,000 |
| 2017/05/22 | 895 | 908 | 889 | 902 | +4 | +0.4% | 2,089,000 |
| 2017/05/19 | 905 | 911 | 889 | 898 | -12 | -1.3% | 1,795,000 |
| 2017/05/18 | 887 | 914 | 885 | 910 | +18 | +2% | 2,912,000 |
| 2017/05/17 | 873 | 895 | 873 | 892 | +19 | +2.2% | 1,680,000 |
| 2017/05/16 | 888 | 889 | 860 | 873 | -10 | -1.1% | 4,047,000 |
| 2017/05/15 | 877 | 892 | 874 | 883 | -9 | -1% | 2,524,000 |
| 2017/05/12 | 910 | 912 | 873 | 892 | -20 | -2.2% | 4,054,000 |
| 2017/05/11 | 922 | 927 | 910 | 912 | -9 | -1% | 2,027,000 |
| 2017/05/10 | 919 | 922 | 906 | 921 | +2 | +0.2% | 2,015,000 |
| 2017/05/09 | 911 | 927 | 905 | 919 | +11 | +1.2% | 2,922,000 |
| 2017/05/08 | 890 | 908 | 886 | 908 | +25 | +2.8% | 1,909,000 |
| 2017/05/02 | 885 | 889 | 879 | 883 | +2 | +0.2% | 1,276,000 |
| 2017/05/01 | 883 | 889 | 876 | 881 | +1 | +0.1% | 1,350,000 |
| 2017/04/28 | 881 | 883 | 873 | 880 | +2 | +0.2% | 1,410,000 |
| 2017/04/27 | 880 | 886 | 876 | 878 | -6 | -0.7% | 1,669,000 |
| 2017/04/26 | 891 | 896 | 876 | 884 | ±0 | ±0% | 2,212,000 |
| 2017/04/25 | 890 | 890 | 878 | 884 | +4 | +0.5% | 1,728,000 |
| 2017/04/24 | 880 | 887 | 870 | 880 | +9 | +1% | 1,869,000 |
| 2017/04/21 | 861 | 874 | 858 | 871 | +13 | +1.5% | 1,937,000 |
1801～
1850
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
