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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 341 | 343 | 339 | 341 | -2 | -0.6% | 474,000 |
| 2010/05/25 | 350 | 350 | 341 | 343 | -7 | -2% | 618,000 |
| 2010/05/24 | 354 | 354 | 348 | 350 | -4 | -1.1% | 525,000 |
| 2010/05/21 | 357 | 359 | 350 | 354 | -11 | -3% | 1,179,000 |
| 2010/05/20 | 363 | 366 | 361 | 365 | -1 | -0.3% | 489,000 |
| 2010/05/19 | 369 | 369 | 363 | 366 | -3 | -0.8% | 735,000 |
| 2010/05/18 | 375 | 375 | 368 | 369 | -6 | -1.6% | 418,000 |
| 2010/05/17 | 372 | 377 | 370 | 375 | -5 | -1.3% | 867,000 |
| 2010/05/14 | 380 | 381 | 377 | 380 | +2 | +0.5% | 659,000 |
| 2010/05/13 | 378 | 382 | 376 | 378 | +3 | +0.8% | 604,000 |
| 2010/05/12 | 376 | 377 | 372 | 375 | -1 | -0.3% | 409,000 |
| 2010/05/11 | 377 | 377 | 373 | 376 | +3 | +0.8% | 591,000 |
| 2010/05/10 | 371 | 375 | 366 | 373 | +1 | +0.3% | 854,000 |
3601～
3650
件表示中 / 3673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 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92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 |
| グリコ | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48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 | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
