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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,715 | 3,795 | 3,710 | 3,785 | +75 | +2% | 153,600 |
| 2018/07/25 | 3,745 | 3,750 | 3,700 | 3,710 | -35 | -0.9% | 193,600 |
| 2018/07/24 | 3,800 | 3,800 | 3,730 | 3,745 | -25 | -0.7% | 120,400 |
| 2018/07/23 | 3,745 | 3,785 | 3,740 | 3,770 | +25 | +0.7% | 94,700 |
| 2018/07/20 | 3,780 | 3,785 | 3,720 | 3,745 | -35 | -0.9% | 134,200 |
| 2018/07/19 | 3,845 | 3,845 | 3,780 | 3,780 | -85 | -2.2% | 188,300 |
| 2018/07/18 | 3,900 | 3,905 | 3,850 | 3,865 | +35 | +0.9% | 140,300 |
| 2018/07/17 | 3,730 | 3,850 | 3,730 | 3,830 | +100 | +2.7% | 304,900 |
| 2018/07/13 | 3,675 | 3,740 | 3,655 | 3,730 | +30 | +0.8% | 108,100 |
| 2018/07/12 | 3,690 | 3,745 | 3,670 | 3,700 | +30 | +0.8% | 108,800 |
| 2018/07/11 | 3,730 | 3,730 | 3,660 | 3,670 | -85 | -2.3% | 229,600 |
| 2018/07/10 | 3,800 | 3,825 | 3,755 | 3,755 | -45 | -1.2% | 204,200 |
| 2018/07/09 | 3,785 | 3,805 | 3,740 | 3,800 | +15 | +0.4% | 135,200 |
| 2018/07/06 | 3,820 | 3,840 | 3,770 | 3,785 | -55 | -1.4% | 214,000 |
| 2018/07/05 | 3,900 | 3,915 | 3,820 | 3,840 | -65 | -1.7% | 130,600 |
| 2018/07/04 | 3,845 | 3,930 | 3,825 | 3,905 | +35 | +0.9% | 132,300 |
| 2018/07/03 | 3,960 | 3,975 | 3,845 | 3,870 | -90 | -2.3% | 201,000 |
| 2018/07/02 | 4,120 | 4,120 | 3,950 | 3,960 | -180 | -4.3% | 262,300 |
| 2018/06/29 | 4,115 | 4,155 | 4,070 | 4,140 | +45 | +1.1% | 130,100 |
| 2018/06/28 | 4,165 | 4,165 | 4,080 | 4,095 | -75 | -1.8% | 205,800 |
| 2018/06/27 | 4,145 | 4,190 | 4,115 | 4,170 | +25 | +0.6% | 140,800 |
| 2018/06/26 | 4,050 | 4,155 | 4,025 | 4,145 | +70 | +1.7% | 131,400 |
| 2018/06/25 | 4,155 | 4,155 | 4,070 | 4,075 | -30 | -0.7% | 120,100 |
| 2018/06/22 | 4,140 | 4,145 | 4,060 | 4,105 | -70 | -1.7% | 218,000 |
| 2018/06/21 | 4,190 | 4,210 | 4,165 | 4,175 | -10 | -0.2% | 114,900 |
| 2018/06/20 | 4,160 | 4,190 | 4,130 | 4,185 | +60 | +1.5% | 163,800 |
| 2018/06/19 | 4,190 | 4,195 | 4,120 | 4,125 | -105 | -2.5% | 160,600 |
| 2018/06/18 | 4,325 | 4,345 | 4,225 | 4,230 | -65 | -1.5% | 100,000 |
| 2018/06/15 | 4,350 | 4,355 | 4,295 | 4,295 | -30 | -0.7% | 145,300 |
| 2018/06/14 | 4,360 | 4,380 | 4,305 | 4,325 | -35 | -0.8% | 165,600 |
| 2018/06/13 | 4,300 | 4,380 | 4,295 | 4,360 | +50 | +1.2% | 179,500 |
| 2018/06/12 | 4,240 | 4,315 | 4,225 | 4,310 | +95 | +2.3% | 154,700 |
| 2018/06/11 | 4,230 | 4,260 | 4,210 | 4,215 | +25 | +0.6% | 146,000 |
| 2018/06/08 | 4,220 | 4,240 | 4,185 | 4,190 | -35 | -0.8% | 153,600 |
| 2018/06/07 | 4,220 | 4,240 | 4,175 | 4,225 | -15 | -0.4% | 225,900 |
| 2018/06/06 | 4,280 | 4,280 | 4,230 | 4,240 | -35 | -0.8% | 139,800 |
| 2018/06/05 | 4,215 | 4,280 | 4,215 | 4,275 | +45 | +1.1% | 185,300 |
| 2018/06/04 | 4,270 | 4,295 | 4,215 | 4,230 | -15 | -0.4% | 356,700 |
| 2018/06/01 | 4,225 | 4,275 | 4,225 | 4,245 | -30 | -0.7% | 244,900 |
| 2018/05/31 | 4,270 | 4,290 | 4,220 | 4,275 | -10 | -0.2% | 263,000 |
| 2018/05/30 | 4,340 | 4,340 | 4,265 | 4,285 | -75 | -1.7% | 229,200 |
| 2018/05/29 | 4,495 | 4,495 | 4,355 | 4,360 | -135 | -3% | 172,700 |
| 2018/05/28 | 4,505 | 4,530 | 4,475 | 4,495 | -35 | -0.8% | 229,600 |
| 2018/05/25 | 4,515 | 4,585 | 4,500 | 4,530 | +60 | +1.3% | 269,400 |
| 2018/05/24 | 4,475 | 4,510 | 4,465 | 4,470 | -5 | -0.1% | 158,200 |
| 2018/05/23 | 4,500 | 4,505 | 4,455 | 4,475 | -25 | -0.6% | 172,800 |
| 2018/05/22 | 4,510 | 4,535 | 4,480 | 4,500 | +10 | +0.2% | 212,700 |
| 2018/05/21 | 4,475 | 4,505 | 4,455 | 4,490 | +20 | +0.4% | 170,500 |
| 2018/05/18 | 4,460 | 4,485 | 4,430 | 4,470 | +5 | +0.1% | 159,000 |
| 2018/05/17 | 4,450 | 4,480 | 4,405 | 4,465 | +15 | +0.3% | 195,600 |
1651～
1700
件表示中 / 3692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 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 |
| 寿スピリッツ | 215,900円 | +9.3% | +10.9% | 1.48% | 28.24倍 | 9.28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 |
| グリコ | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12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 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56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 |
| 伊藤米久 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
