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 |
|---|---|---|---|---|---|---|---|
| 2018/03/15 | 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 |
| 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 |
1801～
1850
件表示中 / 3752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 | 325,700円 | +3.4% | +6.8% | 2.86% | 14.23倍 | 1.02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 |
| 寿スピリッツ | 205,900円 | +10.1% | +11.5% | 1.70% | 23.73倍 | 7.94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 |
| 伊藤米久 | 507,000円 | +4.2% | +32.5% | 6.31% | 16.44倍 | 1.01倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| ハウス食Ｇ | 292,600円 | +5.6% | +4.7% | 1.64% | 21.03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 |
| 伊藤園 | 326,500円 | +3.7% | +11.9% | 1.47% | 24.06倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
