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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 4,740 | 4,775 | 4,660 | 4,690 | -50 | -1.1% | 220,300 |
| 2018/04/11 | 4,805 | 4,810 | 4,685 | 4,740 | -90 | -1.9% | 280,000 |
| 2018/04/10 | 4,790 | 4,945 | 4,780 | 4,830 | -35 | -0.7% | 671,200 |
| 2018/04/09 | 4,700 | 4,880 | 4,700 | 4,865 | +205 | +4.4% | 587,100 |
| 2018/04/06 | 4,570 | 4,695 | 4,565 | 4,660 | +110 | +2.4% | 405,600 |
| 2018/04/05 | 4,505 | 4,590 | 4,490 | 4,550 | +90 | +2% | 252,900 |
| 2018/04/04 | 4,325 | 4,480 | 4,320 | 4,460 | +135 | +3.1% | 249,900 |
| 2018/04/03 | 4,285 | 4,340 | 4,270 | 4,325 | -15 | -0.3% | 87,900 |
| 2018/04/02 | 4,340 | 4,365 | 4,325 | 4,340 | +10 | +0.2% | 70,500 |
| 2018/03/30 | 4,310 | 4,345 | 4,265 | 4,330 | +30 | +0.7% | 183,400 |
| 2018/03/29 | 4,315 | 4,320 | 4,255 | 4,300 | +15 | +0.4% | 273,700 |
| 2018/03/28 | 4,340 | 4,365 | 4,235 | 4,285 | -175 | -3.9% | 292,300 |
| 2018/03/27 | 4,275 | 4,470 | 4,255 | 4,460 | +220 | +5.2% | 328,400 |
| 2018/03/26 | 4,130 | 4,250 | 4,110 | 4,240 | +60 | +1.4% | 297,100 |
| 2018/03/23 | 4,210 | 4,245 | 4,165 | 4,180 | -80 | -1.9% | 273,400 |
| 2018/03/22 | 4,260 | 4,285 | 4,230 | 4,260 | -10 | -0.2% | 193,700 |
| 2018/03/20 | 4,240 | 4,280 | 4,210 | 4,270 | +25 | +0.6% | 225,100 |
| 2018/03/19 | 4,280 | 4,285 | 4,220 | 4,245 | -40 | -0.9% | 196,400 |
| 2018/03/16 | 4,330 | 4,345 | 4,250 | 4,285 | -45 | -1% | 907,500 |
| 2018/03/15 | 4,350 | 4,350 | 4,245 | 4,330 | -55 | -1.3% | 225,200 |
| 2018/03/14 | 4,460 | 4,475 | 4,385 | 4,385 | -55 | -1.2% | 174,600 |
| 2018/03/13 | 4,450 | 4,465 | 4,400 | 4,440 | +5 | +0.1% | 137,300 |
| 2018/03/12 | 4,415 | 4,465 | 4,400 | 4,435 | +60 | +1.4% | 185,800 |
| 2018/03/09 | 4,370 | 4,420 | 4,330 | 4,375 | +10 | +0.2% | 237,100 |
| 2018/03/08 | 4,345 | 4,375 | 4,300 | 4,365 | +40 | +0.9% | 162,000 |
| 2018/03/07 | 4,360 | 4,425 | 4,310 | 4,325 | -70 | -1.6% | 202,800 |
| 2018/03/06 | 4,370 | 4,410 | 4,310 | 4,395 | +95 | +2.2% | 248,500 |
| 2018/03/05 | 4,245 | 4,310 | 4,230 | 4,300 | +75 | +1.8% | 295,200 |
| 2018/03/02 | 4,265 | 4,275 | 4,190 | 4,225 | -80 | -1.9% | 296,200 |
| 2018/03/01 | 4,320 | 4,370 | 4,285 | 4,305 | -15 | -0.3% | 387,100 |
| 2018/02/28 | 4,330 | 4,380 | 4,320 | 4,320 | -5 | -0.1% | 248,700 |
| 2018/02/27 | 4,345 | 4,365 | 4,305 | 4,325 | ±0 | ±0% | 183,000 |
| 2018/02/26 | 4,320 | 4,330 | 4,280 | 4,325 | -5 | -0.1% | 165,900 |
| 2018/02/23 | 4,335 | 4,360 | 4,305 | 4,330 | -10 | -0.2% | 100,900 |
| 2018/02/22 | 4,355 | 4,355 | 4,295 | 4,340 | -45 | -1% | 154,700 |
| 2018/02/21 | 4,375 | 4,420 | 4,355 | 4,385 | +5 | +0.1% | 110,200 |
| 2018/02/20 | 4,410 | 4,425 | 4,355 | 4,380 | -40 | -0.9% | 106,500 |
| 2018/02/19 | 4,395 | 4,435 | 4,350 | 4,420 | +65 | +1.5% | 141,600 |
| 2018/02/16 | 4,280 | 4,375 | 4,280 | 4,355 | +105 | +2.5% | 155,800 |
| 2018/02/15 | 4,315 | 4,325 | 4,235 | 4,250 | -65 | -1.5% | 168,000 |
| 2018/02/14 | 4,355 | 4,385 | 4,270 | 4,315 | +15 | +0.3% | 281,400 |
| 2018/02/13 | 4,425 | 4,425 | 4,275 | 4,300 | -100 | -2.3% | 273,700 |
| 2018/02/09 | 4,425 | 4,450 | 4,335 | 4,400 | -145 | -3.2% | 435,000 |
| 2018/02/08 | 4,555 | 4,695 | 4,510 | 4,545 | -130 | -2.8% | 519,300 |
| 2018/02/07 | 4,980 | 5,080 | 4,390 | 4,675 | -170 | -3.5% | 898,200 |
| 2018/02/06 | 4,890 | 4,935 | 4,755 | 4,845 | -215 | -4.2% | 367,500 |
| 2018/02/05 | 5,230 | 5,300 | 5,050 | 5,060 | -130 | -2.5% | 217,200 |
| 2018/02/02 | 5,160 | 5,230 | 5,100 | 5,190 | -50 | -1% | 167,400 |
| 2018/02/01 | 5,170 | 5,260 | 5,140 | 5,240 | +100 | +1.9% | 214,300 |
| 2018/01/31 | 5,290 | 5,350 | 5,130 | 5,140 | -200 | -3.7% | 267,600 |
1801～
1850
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% | 14.29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
