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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 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 |
| 2019/04/18 | 3,445 | 3,445 | 3,330 | 3,350 | -95 | -2.8% | 166,600 |
| 2019/04/17 | 3,445 | 3,460 | 3,410 | 3,445 | -15 | -0.4% | 121,400 |
| 2019/04/16 | 3,455 | 3,475 | 3,435 | 3,460 | +35 | +1% | 105,000 |
| 2019/04/15 | 3,465 | 3,465 | 3,415 | 3,425 | +10 | +0.3% | 176,200 |
| 2019/04/12 | 3,450 | 3,465 | 3,395 | 3,415 | -45 | -1.3% | 353,900 |
| 2019/04/11 | 3,465 | 3,485 | 3,390 | 3,460 | -50 | -1.4% | 393,400 |
| 2019/04/10 | 3,480 | 3,530 | 3,470 | 3,510 | +10 | +0.3% | 240,600 |
| 2019/04/09 | 3,600 | 3,600 | 3,485 | 3,500 | -100 | -2.8% | 173,900 |
| 2019/04/08 | 3,655 | 3,665 | 3,595 | 3,600 | -30 | -0.8% | 111,100 |
| 2019/04/05 | 3,640 | 3,655 | 3,595 | 3,630 | -20 | -0.5% | 191,800 |
| 2019/04/04 | 3,690 | 3,690 | 3,630 | 3,650 | -25 | -0.7% | 163,200 |
| 2019/04/03 | 3,730 | 3,730 | 3,625 | 3,675 | -30 | -0.8% | 190,200 |
| 2019/04/02 | 3,820 | 3,825 | 3,705 | 3,705 | -115 | -3% | 256,600 |
| 2019/04/01 | 3,795 | 3,855 | 3,785 | 3,820 | +65 | +1.7% | 259,400 |
| 2019/03/29 | 3,755 | 3,800 | 3,740 | 3,755 | ±0 | ±0% | 222,300 |
| 2019/03/28 | 3,765 | 3,770 | 3,725 | 3,755 | -30 | -0.8% | 144,400 |
| 2019/03/27 | 3,715 | 3,795 | 3,710 | 3,785 | +25 | +0.7% | 174,000 |
| 2019/03/26 | 3,670 | 3,760 | 3,670 | 3,760 | +160 | +4.4% | 226,200 |
| 2019/03/25 | 3,665 | 3,665 | 3,585 | 3,600 | -115 | -3.1% | 226,900 |
| 2019/03/22 | 3,735 | 3,740 | 3,680 | 3,715 | ±0 | ±0% | 171,200 |
| 2019/03/20 | 3,675 | 3,760 | 3,665 | 3,715 | +40 | +1.1% | 224,200 |
| 2019/03/19 | 3,655 | 3,680 | 3,620 | 3,675 | +5 | +0.1% | 194,700 |
| 2019/03/18 | 3,625 | 3,675 | 3,615 | 3,670 | +85 | +2.4% | 176,400 |
| 2019/03/15 | 3,515 | 3,600 | 3,515 | 3,585 | +40 | +1.1% | 135,200 |
| 2019/03/14 | 3,590 | 3,590 | 3,540 | 3,545 | -25 | -0.7% | 99,000 |
| 2019/03/13 | 3,565 | 3,580 | 3,550 | 3,570 | -5 | -0.1% | 102,100 |
| 2019/03/12 | 3,570 | 3,580 | 3,540 | 3,575 | +50 | +1.4% | 125,800 |
| 2019/03/11 | 3,555 | 3,565 | 3,520 | 3,525 | -20 | -0.6% | 111,000 |
| 2019/03/08 | 3,540 | 3,570 | 3,520 | 3,545 | -45 | -1.3% | 219,300 |
| 2019/03/07 | 3,570 | 3,610 | 3,570 | 3,590 | +10 | +0.3% | 262,400 |
| 2019/03/06 | 3,555 | 3,585 | 3,535 | 3,580 | -5 | -0.1% | 205,400 |
| 2019/03/05 | 3,540 | 3,595 | 3,530 | 3,585 | +40 | +1.1% | 146,100 |
| 2019/03/04 | 3,590 | 3,595 | 3,545 | 3,545 | -55 | -1.5% | 170,200 |
| 2019/03/01 | 3,575 | 3,620 | 3,570 | 3,600 | +40 | +1.1% | 205,300 |
1551～
1600
件表示中 / 3786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 | 355,300円 | +3.4% | +6.8% | 2.62% | 15.33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 | 175,900円 | +10.6% | +0.1% | 1.76% | 20.81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 | 579,000円 | +4.2% | +32.5% | 5.53% | 18.78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 | 353,700円 | +19.2% | - | 1.47% | 18.43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 | 350,800円 | +3.7% | +11.9% | 1.37% | 25.85倍 | 2.32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
