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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 3,000 | 3,000 | 2,970 | 2,980 | -30 | -1% | 299,500 |
| 2018/09/04 | 3,015 | 3,025 | 2,996 | 3,010 | -10 | -0.3% | 135,500 |
| 2018/09/03 | 3,020 | 3,050 | 3,000 | 3,020 | +5 | +0.2% | 201,400 |
| 2018/08/31 | 3,070 | 3,085 | 3,010 | 3,015 | -95 | -3.1% | 328,900 |
| 2018/08/30 | 3,045 | 3,125 | 3,040 | 3,110 | +105 | +3.5% | 432,400 |
| 2018/08/29 | 3,005 | 3,015 | 2,981 | 3,005 | ±0 | ±0% | 173,300 |
| 2018/08/28 | 3,015 | 3,020 | 3,000 | 3,005 | -15 | -0.5% | 195,700 |
| 2018/08/27 | 2,990 | 3,045 | 2,967 | 3,020 | +31 | +1% | 208,900 |
| 2018/08/24 | 2,987 | 3,015 | 2,972 | 2,989 | +12 | +0.4% | 319,400 |
| 2018/08/23 | 2,980 | 3,025 | 2,963 | 2,977 | ±0 | ±0% | 352,300 |
| 2018/08/22 | 2,949 | 2,977 | 2,919 | 2,977 | +9 | +0.3% | 336,600 |
| 2018/08/21 | 2,984 | 2,996 | 2,958 | 2,968 | -15 | -0.5% | 297,000 |
| 2018/08/20 | 3,040 | 3,065 | 2,980 | 2,983 | -57 | -1.9% | 409,600 |
| 2018/08/17 | 3,035 | 3,040 | 3,010 | 3,040 | +15 | +0.5% | 112,400 |
| 2018/08/16 | 3,015 | 3,035 | 3,000 | 3,025 | +10 | +0.3% | 281,300 |
| 2018/08/15 | 3,050 | 3,060 | 3,005 | 3,015 | -55 | -1.8% | 165,600 |
| 2018/08/14 | 3,050 | 3,110 | 3,050 | 3,070 | +50 | +1.7% | 246,200 |
| 2018/08/13 | 3,030 | 3,060 | 2,998 | 3,020 | -15 | -0.5% | 362,400 |
| 2018/08/10 | 3,035 | 3,070 | 3,000 | 3,035 | ±0 | ±0% | 316,700 |
| 2018/08/09 | 3,015 | 3,080 | 2,962 | 3,035 | -35 | -1.1% | 1,008,100 |
| 2018/08/08 | 3,040 | 3,110 | 2,940 | 3,070 | -40 | -1.3% | 1,089,100 |
| 2018/08/07 | 3,410 | 3,440 | 3,080 | 3,110 | -270 | -8% | 1,204,300 |
| 2018/08/06 | 3,450 | 3,475 | 3,375 | 3,380 | -70 | -2% | 324,500 |
| 2018/08/03 | 3,535 | 3,535 | 3,445 | 3,450 | -90 | -2.5% | 345,300 |
| 2018/08/02 | 3,565 | 3,590 | 3,500 | 3,540 | -50 | -1.4% | 436,800 |
| 2018/08/01 | 3,655 | 3,665 | 3,570 | 3,590 | -90 | -2.4% | 343,100 |
| 2018/07/31 | 3,690 | 3,720 | 3,650 | 3,680 | -20 | -0.5% | 252,300 |
| 2018/07/30 | 3,740 | 3,740 | 3,685 | 3,700 | -55 | -1.5% | 146,100 |
| 2018/07/27 | 3,785 | 3,785 | 3,735 | 3,755 | -30 | -0.8% | 160,400 |
| 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 |
1701～
1750
件表示中 / 3771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 |
| 伊藤米久 | 569,000円 | +4.2% | +32.5% | 5.62% | 18.45倍 | 1.13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 | 344,500円 | +19.2% | - | 1.51% | 17.95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 | 341,300円 | +3.7% | +11.9% | 1.41% | 25.15倍 | 2.26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 | 186,000円 | +10.1% | +11.5% | 1.88% | 21.44倍 | 7.17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 |
市場注目の銘柄
チャート関連のコラム
