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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 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 |
1851～
1900
件表示中 / 3786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 | 355,300円 | +3.4% | +6.8% | 2.62% | 15.32倍 | 1.09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 |
| 宝ＨＤ | 175,900円 | +10.6% | +0.1% | 1.76% | 20.82倍 | 1.38倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 伊藤米久 | 579,000円 | +4.2% | +32.5% | 5.53% | 18.77倍 | 1.15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 |
| 不二製油 | 353,700円 | +19.2% | - | 1.47% | 18.43倍 | 1.44倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 伊藤園 | 350,800円 | +3.7% | +11.9% | 1.37% | 25.85倍 | 2.32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
