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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 290 | 294 | 290 | 294 | +6 | +2.1% | 1,313,000 |
| 2013/03/19 | 287 | 290 | 287 | 288 | +3 | +1.1% | 579,000 |
| 2013/03/18 | 289 | 290 | 285 | 285 | -4 | -1.4% | 973,000 |
| 2013/03/15 | 288 | 291 | 288 | 289 | +1 | +0.3% | 973,000 |
| 2013/03/14 | 288 | 290 | 287 | 288 | ±0 | ±0% | 702,000 |
| 2013/03/13 | 288 | 290 | 287 | 288 | +1 | +0.3% | 1,219,000 |
| 2013/03/12 | 291 | 291 | 287 | 287 | -1 | -0.3% | 1,083,000 |
| 2013/03/11 | 289 | 291 | 287 | 288 | ±0 | ±0% | 1,052,000 |
| 2013/03/08 | 288 | 290 | 287 | 288 | +1 | +0.3% | 1,246,000 |
| 2013/03/07 | 295 | 297 | 287 | 287 | -9 | -3% | 1,599,000 |
| 2013/03/06 | 296 | 297 | 294 | 296 | -1 | -0.3% | 645,000 |
| 2013/03/05 | 296 | 299 | 296 | 297 | +1 | +0.3% | 475,000 |
| 2013/03/04 | 296 | 297 | 293 | 296 | +1 | +0.3% | 586,000 |
| 2013/03/01 | 291 | 295 | 289 | 295 | +4 | +1.4% | 628,000 |
| 2013/02/28 | 287 | 292 | 285 | 291 | +6 | +2.1% | 750,000 |
| 2013/02/27 | 284 | 286 | 283 | 285 | +2 | +0.7% | 646,000 |
| 2013/02/26 | 284 | 286 | 282 | 283 | -2 | -0.7% | 475,000 |
| 2013/02/25 | 284 | 287 | 284 | 285 | +2 | +0.7% | 583,000 |
| 2013/02/22 | 284 | 284 | 280 | 283 | -1 | -0.4% | 860,000 |
| 2013/02/21 | 284 | 287 | 284 | 284 | ±0 | ±0% | 532,000 |
| 2013/02/20 | 285 | 287 | 283 | 284 | ±0 | ±0% | 496,000 |
| 2013/02/19 | 280 | 285 | 280 | 284 | +5 | +1.8% | 449,000 |
| 2013/02/18 | 279 | 281 | 278 | 279 | +3 | +1.1% | 466,000 |
| 2013/02/15 | 282 | 283 | 275 | 276 | -6 | -2.1% | 940,000 |
| 2013/02/14 | 285 | 285 | 281 | 282 | -4 | -1.4% | 641,000 |
| 2013/02/13 | 291 | 291 | 285 | 286 | -5 | -1.7% | 613,000 |
| 2013/02/12 | 293 | 293 | 291 | 291 | ±0 | ±0% | 505,000 |
| 2013/02/08 | 299 | 300 | 291 | 291 | -7 | -2.3% | 788,000 |
| 2013/02/07 | 299 | 301 | 297 | 298 | -2 | -0.7% | 615,000 |
| 2013/02/06 | 301 | 302 | 299 | 300 | +1 | +0.3% | 578,000 |
| 2013/02/05 | 302 | 302 | 297 | 299 | -5 | -1.6% | 507,000 |
| 2013/02/04 | 301 | 304 | 300 | 304 | +6 | +2% | 550,000 |
| 2013/02/01 | 297 | 300 | 296 | 298 | +4 | +1.4% | 556,000 |
| 2013/01/31 | 293 | 295 | 291 | 294 | +3 | +1% | 620,000 |
| 2013/01/30 | 289 | 292 | 288 | 291 | +4 | +1.4% | 348,000 |
| 2013/01/29 | 284 | 289 | 284 | 287 | +2 | +0.7% | 240,000 |
| 2013/01/28 | 285 | 287 | 284 | 285 | +1 | +0.4% | 289,000 |
| 2013/01/25 | 284 | 285 | 282 | 284 | +2 | +0.7% | 413,000 |
| 2013/01/24 | 281 | 282 | 280 | 282 | +1 | +0.4% | 289,000 |
| 2013/01/23 | 282 | 284 | 280 | 281 | -1 | -0.4% | 284,000 |
| 2013/01/22 | 285 | 285 | 281 | 282 | -1 | -0.4% | 382,000 |
| 2013/01/21 | 285 | 285 | 283 | 283 | -2 | -0.7% | 324,000 |
| 2013/01/18 | 285 | 285 | 282 | 285 | +3 | +1.1% | 365,000 |
| 2013/01/17 | 282 | 283 | 281 | 282 | +1 | +0.4% | 453,000 |
| 2013/01/16 | 283 | 286 | 281 | 281 | -3 | -1.1% | 486,000 |
| 2013/01/15 | 283 | 285 | 283 | 284 | +3 | +1.1% | 343,000 |
| 2013/01/11 | 280 | 283 | 280 | 281 | +1 | +0.4% | 395,000 |
| 2013/01/10 | 278 | 280 | 276 | 280 | +1 | +0.4% | 628,000 |
| 2013/01/09 | 277 | 279 | 275 | 279 | +2 | +0.7% | 466,000 |
| 2013/01/08 | 278 | 279 | 276 | 277 | -1 | -0.4% | 465,000 |
2851～
2900
件表示中 / 3580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 | 293,600円 | +2.4% | +0.3% | 3.07% | 13.63倍 | 0.87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 | 318,000円 | +2.8% | +0.1% | 1.38% | 22.61倍 | 2.07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 | 297,000円 | +33.5% | +118.3% | 1.75% | 11.59倍 | 1.75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 |
| 宝ＨＤ | 121,200円 | +6.7% | +12.7% | 2.56% | 13.76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 |
| 森永菓 | 259,500円 | +6.4% | +3.1% | 2.31% | 13.94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 |
市場注目の銘柄
チャート関連のコラム
