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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,555 | 4,720 | 4,555 | 4,705 | +120 | +2.6% | 279,400 |
| 2017/12/04 | 4,570 | 4,635 | 4,565 | 4,585 | ±0 | ±0% | 206,100 |
| 2017/12/01 | 4,570 | 4,610 | 4,565 | 4,585 | -5 | -0.1% | 125,800 |
| 2017/11/30 | 4,575 | 4,600 | 4,555 | 4,590 | +5 | +0.1% | 150,000 |
| 2017/11/29 | 4,570 | 4,590 | 4,535 | 4,585 | +35 | +0.8% | 115,200 |
| 2017/11/28 | 4,515 | 4,565 | 4,515 | 4,550 | +40 | +0.9% | 129,700 |
| 2017/11/27 | 4,585 | 4,585 | 4,510 | 4,510 | -80 | -1.7% | 136,600 |
| 2017/11/24 | 4,550 | 4,605 | 4,540 | 4,590 | +40 | +0.9% | 90,900 |
| 2017/11/22 | 4,595 | 4,630 | 4,545 | 4,550 | -65 | -1.4% | 119,000 |
| 2017/11/21 | 4,625 | 4,630 | 4,590 | 4,615 | -15 | -0.3% | 167,100 |
| 2017/11/20 | 4,565 | 4,645 | 4,565 | 4,630 | +75 | +1.6% | 211,300 |
| 2017/11/17 | 4,580 | 4,595 | 4,530 | 4,555 | +10 | +0.2% | 127,400 |
| 2017/11/16 | 4,430 | 4,565 | 4,430 | 4,545 | +115 | +2.6% | 186,100 |
| 2017/11/15 | 4,505 | 4,515 | 4,420 | 4,430 | -105 | -2.3% | 192,700 |
| 2017/11/14 | 4,595 | 4,620 | 4,525 | 4,535 | -55 | -1.2% | 207,900 |
| 2017/11/13 | 4,475 | 4,595 | 4,460 | 4,590 | +110 | +2.5% | 479,100 |
| 2017/11/10 | 4,315 | 4,625 | 4,195 | 4,480 | +95 | +2.2% | 917,600 |
| 2017/11/09 | 4,430 | 4,485 | 4,345 | 4,385 | -30 | -0.7% | 287,500 |
| 2017/11/08 | 4,435 | 4,460 | 4,385 | 4,415 | -20 | -0.5% | 156,300 |
| 2017/11/07 | 4,380 | 4,435 | 4,370 | 4,435 | +15 | +0.3% | 149,300 |
| 2017/11/06 | 4,430 | 4,440 | 4,410 | 4,420 | +5 | +0.1% | 167,100 |
| 2017/11/02 | 4,415 | 4,425 | 4,370 | 4,415 | ±0 | ±0% | 116,100 |
| 2017/11/01 | 4,400 | 4,435 | 4,390 | 4,415 | +55 | +1.3% | 222,100 |
| 2017/10/31 | 4,405 | 4,405 | 4,350 | 4,360 | -80 | -1.8% | 218,200 |
| 2017/10/30 | 4,435 | 4,460 | 4,415 | 4,440 | -30 | -0.7% | 202,800 |
| 2017/10/27 | 4,450 | 4,475 | 4,430 | 4,470 | +40 | +0.9% | 135,600 |
| 2017/10/26 | 4,430 | 4,440 | 4,410 | 4,430 | -5 | -0.1% | 129,000 |
| 2017/10/25 | 4,455 | 4,465 | 4,410 | 4,435 | -35 | -0.8% | 173,500 |
| 2017/10/24 | 4,480 | 4,515 | 4,455 | 4,470 | -15 | -0.3% | 181,100 |
| 2017/10/23 | 4,500 | 4,500 | 4,440 | 4,485 | +15 | +0.3% | 141,400 |
| 2017/10/20 | 4,465 | 4,500 | 4,455 | 4,470 | ±0 | ±0% | 108,400 |
| 2017/10/19 | 4,485 | 4,525 | 4,460 | 4,470 | ±0 | ±0% | 228,200 |
| 2017/10/18 | 4,460 | 4,505 | 4,455 | 4,470 | -30 | -0.7% | 164,000 |
| 2017/10/17 | 4,555 | 4,565 | 4,490 | 4,500 | -60 | -1.3% | 182,600 |
| 2017/10/16 | 4,555 | 4,615 | 4,535 | 4,560 | -40 | -0.9% | 286,500 |
| 2017/10/13 | 4,495 | 4,610 | 4,485 | 4,600 | +45 | +1% | 227,500 |
| 2017/10/12 | 4,520 | 4,580 | 4,515 | 4,555 | +35 | +0.8% | 182,700 |
| 2017/10/11 | 4,460 | 4,530 | 4,445 | 4,520 | +55 | +1.2% | 227,900 |
| 2017/10/10 | 4,370 | 4,465 | 4,360 | 4,465 | +100 | +2.3% | 234,500 |
| 2017/10/06 | 4,415 | 4,440 | 4,345 | 4,365 | -70 | -1.6% | 164,100 |
| 2017/10/05 | 4,385 | 4,475 | 4,385 | 4,435 | +45 | +1% | 266,800 |
| 2017/10/04 | 4,340 | 4,390 | 4,320 | 4,390 | +50 | +1.2% | 218,900 |
| 2017/10/03 | 4,330 | 4,350 | 4,300 | 4,340 | +20 | +0.5% | 170,700 |
| 2017/10/02 | 4,305 | 4,320 | 4,285 | 4,320 | +20 | +0.5% | 104,000 |
| 2017/09/29 | 4,250 | 4,315 | 4,245 | 4,300 | +65 | +1.5% | 206,000 |
| 2017/09/28 | 4,210 | 4,245 | 4,195 | 4,235 | +25 | +0.6% | 259,900 |
| 2017/09/27 | 4,240 | 4,250 | 4,185 | 4,210 | +3,358 | +394.1% | 151,800 |
| 2017/09/26 | 848 | 855 | 848 | 852 | +4 | +0.5% | 819,000 |
| 2017/09/25 | 851 | 851 | 842 | 848 | -1 | -0.1% | 706,000 |
| 2017/09/22 | 842 | 851 | 839 | 849 | +5 | +0.6% | 1,128,000 |
1901～
1950
件表示中 / 3785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 | 355,200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 | 175,700円 | +10.6% | +0.1% | 1.76% | 20.79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 | 577,000円 | +4.2% | +32.5% | 5.55% | 18.71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 | 353,400円 | +19.2% | - | 1.47% | 18.42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 | 350,100円 | +3.7% | +11.9% | 1.37% | 25.79倍 | 2.31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
