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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 4,420 | 4,430 | 4,345 | 4,390 | -50 | -1.1% | 154,700 |
| 2019/07/04 | 4,350 | 4,490 | 4,350 | 4,440 | +95 | +2.2% | 327,000 |
| 2019/07/03 | 4,340 | 4,345 | 4,305 | 4,345 | +5 | +0.1% | 126,600 |
| 2019/07/02 | 4,380 | 4,420 | 4,325 | 4,340 | -15 | -0.3% | 251,600 |
| 2019/07/01 | 4,270 | 4,355 | 4,240 | 4,355 | +90 | +2.1% | 234,200 |
| 2019/06/28 | 4,300 | 4,315 | 4,240 | 4,265 | -5 | -0.1% | 180,700 |
| 2019/06/27 | 4,220 | 4,275 | 4,180 | 4,270 | -15 | -0.4% | 189,800 |
| 2019/06/26 | 4,300 | 4,300 | 4,240 | 4,285 | +60 | +1.4% | 189,200 |
| 2019/06/25 | 4,245 | 4,280 | 4,210 | 4,225 | -10 | -0.2% | 153,000 |
| 2019/06/24 | 4,240 | 4,265 | 4,205 | 4,235 | -20 | -0.5% | 140,900 |
| 2019/06/21 | 4,295 | 4,295 | 4,240 | 4,255 | -50 | -1.2% | 293,100 |
| 2019/06/20 | 4,375 | 4,380 | 4,280 | 4,305 | -70 | -1.6% | 236,600 |
| 2019/06/19 | 4,355 | 4,385 | 4,290 | 4,375 | +45 | +1% | 291,100 |
| 2019/06/18 | 4,330 | 4,455 | 4,315 | 4,330 | -50 | -1.1% | 532,800 |
| 2019/06/17 | 4,050 | 4,400 | 4,040 | 4,380 | +520 | +13.5% | 1,617,300 |
| 2019/06/14 | 3,970 | 3,970 | 3,840 | 3,860 | -110 | -2.8% | 213,400 |
| 2019/06/13 | 3,995 | 4,005 | 3,915 | 3,970 | -25 | -0.6% | 243,000 |
| 2019/06/12 | 3,970 | 4,030 | 3,950 | 3,995 | +95 | +2.4% | 259,800 |
| 2019/06/11 | 3,985 | 3,985 | 3,845 | 3,900 | -25 | -0.6% | 224,500 |
| 2019/06/10 | 3,930 | 3,950 | 3,900 | 3,925 | +45 | +1.2% | 126,000 |
| 2019/06/07 | 3,870 | 3,900 | 3,835 | 3,880 | +20 | +0.5% | 96,800 |
| 2019/06/06 | 3,895 | 3,900 | 3,830 | 3,860 | -35 | -0.9% | 131,000 |
| 2019/06/05 | 3,890 | 3,905 | 3,825 | 3,895 | +30 | +0.8% | 161,100 |
| 2019/06/04 | 3,950 | 3,970 | 3,835 | 3,865 | +10 | +0.3% | 158,800 |
| 2019/06/03 | 3,850 | 3,880 | 3,815 | 3,855 | -90 | -2.3% | 201,600 |
| 2019/05/31 | 3,995 | 4,035 | 3,935 | 3,945 | -55 | -1.4% | 176,100 |
| 2019/05/30 | 4,015 | 4,085 | 4,000 | 4,000 | -80 | -2% | 312,000 |
| 2019/05/29 | 4,015 | 4,080 | 4,005 | 4,080 | +15 | +0.4% | 273,100 |
| 2019/05/28 | 3,990 | 4,065 | 3,980 | 4,065 | +35 | +0.9% | 426,500 |
| 2019/05/27 | 4,065 | 4,065 | 3,940 | 4,030 | -45 | -1.1% | 422,100 |
| 2019/05/24 | 3,945 | 4,075 | 3,920 | 4,075 | +165 | +4.2% | 385,900 |
| 2019/05/23 | 3,840 | 3,990 | 3,825 | 3,910 | +95 | +2.5% | 364,100 |
| 2019/05/22 | 3,865 | 3,885 | 3,765 | 3,815 | -90 | -2.3% | 389,100 |
| 2019/05/21 | 4,000 | 4,020 | 3,835 | 3,905 | -65 | -1.6% | 293,700 |
| 2019/05/20 | 4,020 | 4,045 | 3,950 | 3,970 | -90 | -2.2% | 198,100 |
| 2019/05/17 | 4,060 | 4,075 | 4,015 | 4,060 | -5 | -0.1% | 205,900 |
| 2019/05/16 | 4,080 | 4,100 | 4,045 | 4,065 | +30 | +0.7% | 278,800 |
| 2019/05/15 | 4,040 | 4,080 | 3,975 | 4,035 | +5 | +0.1% | 336,500 |
| 2019/05/14 | 3,860 | 4,045 | 3,805 | 4,030 | +190 | +4.9% | 792,500 |
| 2019/05/13 | 3,585 | 3,875 | 3,560 | 3,840 | +245 | +6.8% | 591,100 |
| 2019/05/10 | 3,600 | 3,650 | 3,530 | 3,595 | -50 | -1.4% | 361,000 |
| 2019/05/09 | 3,740 | 3,740 | 3,605 | 3,645 | -130 | -3.4% | 234,400 |
| 2019/05/08 | 3,785 | 3,865 | 3,760 | 3,775 | -15 | -0.4% | 287,200 |
| 2019/05/07 | 3,800 | 3,810 | 3,710 | 3,790 | +125 | +3.4% | 335,400 |
| 2019/04/26 | 3,620 | 3,675 | 3,595 | 3,665 | +245 | +7.2% | 537,900 |
| 2019/04/25 | 3,385 | 3,430 | 3,375 | 3,420 | +35 | +1% | 123,700 |
| 2019/04/24 | 3,430 | 3,435 | 3,375 | 3,385 | -25 | -0.7% | 78,500 |
| 2019/04/23 | 3,370 | 3,415 | 3,370 | 3,410 | +40 | +1.2% | 93,300 |
| 2019/04/22 | 3,330 | 3,385 | 3,325 | 3,370 | +40 | +1.2% | 89,500 |
| 2019/04/19 | 3,370 | 3,395 | 3,315 | 3,330 | -20 | -0.6% | 109,500 |
1501～
1550
件表示中 / 3770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 | 329,300円 | +3.4% | +6.8% | 2.82% | 14.28倍 | 1.02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 |
| 不二製油 | 345,200円 | +19.2% | - | 1.51% | 17.99倍 | 1.41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 | 340,600円 | +3.7% | +11.9% | 1.41% | 25.10倍 | 2.25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 |
| 寿スピリッツ | 183,700円 | +10.1% | +11.5% | 1.91% | 21.17倍 | 7.08倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,300円 | +5.6% | +4.7% | 1.68% | 20.44倍 | 0.91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
