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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 2018/05/16 | 4,450 | 4,475 | 4,410 | 4,450 | -40 | -0.9% | 359,700 |
| 2018/05/15 | 4,485 | 4,545 | 4,440 | 4,490 | +5 | +0.1% | 372,600 |
| 2018/05/14 | 4,590 | 4,625 | 4,470 | 4,485 | -95 | -2.1% | 313,700 |
| 2018/05/11 | 4,475 | 4,590 | 4,465 | 4,580 | +105 | +2.3% | 333,500 |
| 2018/05/10 | 4,515 | 4,650 | 4,385 | 4,475 | -110 | -2.4% | 861,800 |
| 2018/05/09 | 4,585 | 4,615 | 4,550 | 4,585 | -70 | -1.5% | 386,300 |
| 2018/05/08 | 4,730 | 4,730 | 4,640 | 4,655 | -80 | -1.7% | 285,600 |
| 2018/05/07 | 4,645 | 4,740 | 4,640 | 4,735 | +115 | +2.5% | 252,300 |
| 2018/05/02 | 4,600 | 4,670 | 4,505 | 4,620 | -5 | -0.1% | 587,900 |
| 2018/05/01 | 4,765 | 4,770 | 4,545 | 4,625 | -190 | -3.9% | 433,900 |
| 2018/04/27 | 4,815 | 4,820 | 4,775 | 4,815 | +15 | +0.3% | 178,700 |
| 2018/04/26 | 4,740 | 4,810 | 4,720 | 4,800 | +45 | +0.9% | 119,400 |
| 2018/04/25 | 4,680 | 4,770 | 4,660 | 4,755 | +65 | +1.4% | 195,000 |
| 2018/04/24 | 4,710 | 4,710 | 4,665 | 4,690 | -5 | -0.1% | 214,700 |
| 2018/04/23 | 4,735 | 4,735 | 4,660 | 4,695 | -45 | -0.9% | 210,800 |
| 2018/04/20 | 4,755 | 4,785 | 4,720 | 4,740 | -20 | -0.4% | 157,500 |
| 2018/04/19 | 4,760 | 4,785 | 4,735 | 4,760 | -25 | -0.5% | 166,900 |
| 2018/04/18 | 4,745 | 4,825 | 4,680 | 4,785 | ±0 | ±0% | 279,400 |
| 2018/04/17 | 4,765 | 4,810 | 4,735 | 4,785 | +40 | +0.8% | 224,000 |
| 2018/04/16 | 4,630 | 4,750 | 4,630 | 4,745 | +115 | +2.5% | 263,900 |
| 2018/04/13 | 4,680 | 4,685 | 4,565 | 4,630 | -60 | -1.3% | 277,100 |
1751～
1800
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
