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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 870 | 872 | 853 | 858 | -13 | -1.5% | 1,619,000 |
| 2017/04/19 | 855 | 881 | 851 | 871 | +20 | +2.4% | 3,188,000 |
| 2017/04/18 | 852 | 858 | 842 | 851 | +1 | +0.1% | 2,196,000 |
| 2017/04/17 | 832 | 853 | 832 | 850 | +19 | +2.3% | 2,027,000 |
| 2017/04/14 | 840 | 844 | 829 | 831 | -11 | -1.3% | 1,708,000 |
| 2017/04/13 | 827 | 847 | 827 | 842 | +7 | +0.8% | 2,456,000 |
| 2017/04/12 | 833 | 838 | 824 | 835 | -1 | -0.1% | 2,350,000 |
| 2017/04/11 | 836 | 841 | 827 | 836 | ±0 | ±0% | 1,999,000 |
| 2017/04/10 | 858 | 861 | 831 | 836 | -10 | -1.2% | 2,830,000 |
| 2017/04/07 | 828 | 850 | 823 | 846 | +18 | +2.2% | 4,410,000 |
| 2017/04/06 | 851 | 855 | 827 | 828 | -19 | -2.2% | 2,963,000 |
| 2017/04/05 | 843 | 861 | 843 | 847 | +10 | +1.2% | 4,356,000 |
| 2017/04/04 | 840 | 849 | 833 | 837 | -2 | -0.2% | 4,828,000 |
| 2017/04/03 | 811 | 848 | 806 | 839 | +13 | +1.6% | 13,737,000 |
| 2017/03/31 | 826 | 826 | 826 | 826 | -150 | -15.4% | 6,002,000 |
| 2017/03/30 | 982 | 995 | 972 | 976 | -9 | -0.9% | 2,118,000 |
| 2017/03/29 | 967 | 985 | 967 | 985 | +8 | +0.8% | 1,691,000 |
| 2017/03/28 | 977 | 984 | 963 | 977 | +4 | +0.4% | 2,760,000 |
| 2017/03/27 | 980 | 984 | 971 | 973 | +3 | +0.3% | 1,405,000 |
| 2017/03/24 | 975 | 988 | 968 | 970 | -6 | -0.6% | 3,004,000 |
| 2017/03/23 | 966 | 981 | 965 | 976 | +8 | +0.8% | 2,091,000 |
| 2017/03/22 | 980 | 991 | 967 | 968 | -18 | -1.8% | 2,043,000 |
| 2017/03/21 | 980 | 991 | 970 | 986 | +20 | +2.1% | 2,214,000 |
| 2017/03/17 | 967 | 974 | 963 | 966 | -1 | -0.1% | 1,043,000 |
| 2017/03/16 | 962 | 968 | 951 | 967 | -4 | -0.4% | 2,665,000 |
| 2017/03/15 | 959 | 974 | 955 | 971 | +15 | +1.6% | 2,862,000 |
| 2017/03/14 | 953 | 967 | 946 | 956 | +8 | +0.8% | 3,123,000 |
| 2017/03/13 | 940 | 959 | 940 | 948 | +9 | +1% | 2,149,000 |
| 2017/03/10 | 935 | 947 | 930 | 939 | +14 | +1.5% | 2,050,000 |
| 2017/03/09 | 923 | 928 | 917 | 925 | +6 | +0.7% | 1,482,000 |
| 2017/03/08 | 937 | 947 | 912 | 919 | -20 | -2.1% | 3,408,000 |
| 2017/03/07 | 950 | 956 | 935 | 939 | -4 | -0.4% | 3,561,000 |
| 2017/03/06 | 919 | 946 | 917 | 943 | +26 | +2.8% | 6,074,000 |
| 2017/03/03 | 895 | 941 | 895 | 917 | +28 | +3.1% | 5,870,000 |
| 2017/03/02 | 885 | 894 | 883 | 889 | +8 | +0.9% | 2,845,000 |
| 2017/03/01 | 872 | 881 | 868 | 881 | +13 | +1.5% | 2,810,000 |
| 2017/02/28 | 877 | 882 | 867 | 868 | -10 | -1.1% | 3,796,000 |
| 2017/02/27 | 850 | 881 | 843 | 878 | +14 | +1.6% | 8,619,000 |
| 2017/02/24 | 897 | 898 | 852 | 864 | +102 | +13.4% | 17,889,000 |
| 2017/02/23 | 747 | 764 | 746 | 762 | +18 | +2.4% | 3,170,000 |
| 2017/02/22 | 739 | 748 | 737 | 744 | +5 | +0.7% | 1,885,000 |
| 2017/02/21 | 738 | 743 | 735 | 739 | -1 | -0.1% | 1,573,000 |
| 2017/02/20 | 734 | 742 | 729 | 740 | +17 | +2.4% | 2,805,000 |
| 2017/02/17 | 716 | 725 | 711 | 723 | +9 | +1.3% | 1,565,000 |
| 2017/02/16 | 726 | 728 | 711 | 714 | -13 | -1.8% | 3,449,000 |
| 2017/02/15 | 738 | 741 | 725 | 727 | -6 | -0.8% | 1,927,000 |
| 2017/02/14 | 744 | 744 | 732 | 733 | -10 | -1.3% | 2,796,000 |
| 2017/02/13 | 747 | 748 | 737 | 743 | +1 | +0.1% | 2,204,000 |
| 2017/02/10 | 749 | 749 | 733 | 742 | -9 | -1.2% | 3,198,000 |
| 2017/02/09 | 744 | 754 | 740 | 751 | +7 | +0.9% | 2,483,000 |
1851～
1900
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
