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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 331 | 334 | 330 | 330 | ±0 | ±0% | 170,000 |
| 2010/08/04 | 332 | 333 | 329 | 330 | -3 | -0.9% | 248,000 |
| 2010/08/03 | 334 | 335 | 331 | 333 | +3 | +0.9% | 299,000 |
| 2010/08/02 | 330 | 334 | 330 | 330 | +1 | +0.3% | 359,000 |
| 2010/07/30 | 331 | 332 | 328 | 329 | -4 | -1.2% | 605,000 |
| 2010/07/29 | 334 | 336 | 332 | 333 | -6 | -1.8% | 295,000 |
| 2010/07/28 | 335 | 339 | 334 | 339 | +4 | +1.2% | 358,000 |
| 2010/07/27 | 335 | 335 | 331 | 335 | +2 | +0.6% | 320,000 |
| 2010/07/26 | 337 | 337 | 332 | 333 | -4 | -1.2% | 418,000 |
| 2010/07/23 | 340 | 342 | 336 | 337 | -2 | -0.6% | 634,000 |
| 2010/07/22 | 327 | 341 | 327 | 339 | +13 | +4% | 965,000 |
| 2010/07/21 | 328 | 330 | 326 | 326 | -1 | -0.3% | 373,000 |
| 2010/07/20 | 318 | 329 | 317 | 327 | +7 | +2.2% | 666,000 |
| 2010/07/16 | 325 | 326 | 320 | 320 | -8 | -2.4% | 615,000 |
| 2010/07/15 | 330 | 331 | 327 | 328 | -5 | -1.5% | 551,000 |
| 2010/07/14 | 333 | 335 | 330 | 333 | +3 | +0.9% | 395,000 |
| 2010/07/13 | 334 | 335 | 330 | 330 | -1 | -0.3% | 327,000 |
| 2010/07/12 | 335 | 339 | 331 | 331 | -3 | -0.9% | 532,000 |
| 2010/07/09 | 341 | 341 | 332 | 334 | -5 | -1.5% | 681,000 |
| 2010/07/08 | 333 | 339 | 330 | 339 | +11 | +3.4% | 764,000 |
| 2010/07/07 | 336 | 336 | 325 | 328 | -8 | -2.4% | 1,196,000 |
| 2010/07/06 | 336 | 340 | 334 | 336 | -2 | -0.6% | 391,000 |
| 2010/07/05 | 341 | 342 | 337 | 338 | -5 | -1.5% | 397,000 |
| 2010/07/02 | 346 | 347 | 340 | 343 | -1 | -0.3% | 343,000 |
| 2010/07/01 | 341 | 346 | 341 | 344 | -1 | -0.3% | 363,000 |
| 2010/06/30 | 343 | 346 | 343 | 345 | -4 | -1.1% | 342,000 |
| 2010/06/29 | 352 | 353 | 348 | 349 | -4 | -1.1% | 312,000 |
| 2010/06/28 | 346 | 354 | 346 | 353 | +7 | +2% | 419,000 |
| 2010/06/25 | 349 | 350 | 344 | 346 | -3 | -0.9% | 412,000 |
| 2010/06/24 | 348 | 353 | 348 | 349 | +1 | +0.3% | 311,000 |
| 2010/06/23 | 349 | 353 | 348 | 348 | -5 | -1.4% | 491,000 |
| 2010/06/22 | 354 | 354 | 350 | 353 | -3 | -0.8% | 762,000 |
| 2010/06/21 | 356 | 359 | 355 | 356 | +3 | +0.8% | 508,000 |
| 2010/06/18 | 355 | 355 | 349 | 353 | +5 | +1.4% | 679,000 |
| 2010/06/17 | 340 | 350 | 340 | 348 | +4 | +1.2% | 506,000 |
| 2010/06/16 | 343 | 345 | 339 | 344 | +6 | +1.8% | 553,000 |
| 2010/06/15 | 342 | 342 | 336 | 338 | -5 | -1.5% | 535,000 |
| 2010/06/14 | 336 | 344 | 335 | 343 | +5 | +1.5% | 590,000 |
| 2010/06/11 | 340 | 340 | 334 | 338 | ±0 | ±0% | 789,000 |
| 2010/06/10 | 329 | 339 | 327 | 338 | +12 | +3.7% | 931,000 |
| 2010/06/09 | 338 | 340 | 324 | 326 | -10 | -3% | 1,210,000 |
| 2010/06/08 | 332 | 338 | 328 | 336 | -6 | -1.8% | 1,022,000 |
| 2010/06/07 | 348 | 350 | 342 | 342 | -15 | -4.2% | 444,000 |
| 2010/06/04 | 356 | 361 | 355 | 357 | +4 | +1.1% | 716,000 |
| 2010/06/03 | 350 | 355 | 349 | 353 | +4 | +1.1% | 496,000 |
| 2010/06/02 | 346 | 352 | 345 | 349 | -1 | -0.3% | 504,000 |
| 2010/06/01 | 345 | 351 | 345 | 350 | +4 | +1.2% | 384,000 |
| 2010/05/31 | 345 | 348 | 343 | 346 | ±0 | ±0% | 221,000 |
| 2010/05/28 | 347 | 350 | 343 | 346 | +3 | +0.9% | 859,000 |
| 2010/05/27 | 339 | 344 | 336 | 343 | +2 | +0.6% | 634,000 |
3501～
3550
件表示中 / 3586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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62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 |
| ハウス食Ｇ | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91倍 | 0.90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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 |
| 森永菓 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79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
