森永製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,733 | 2,738 | 2,701 | 2,703 | -23 | -0.8% | 382,000 |
| 2024/11/20 | 2,693 | 2,732 | 2,685.5 | 2,726 | +26 | +1% | 481,200 |
| 2024/11/19 | 2,741.5 | 2,754.5 | 2,663 | 2,700 | +108.5 | +4.2% | 1,079,200 |
| 2024/11/18 | 2,600 | 2,615 | 2,589.5 | 2,591.5 | -12 | -0.5% | 290,600 |
| 2024/11/15 | 2,601 | 2,612.5 | 2,583.5 | 2,603.5 | +8.5 | +0.3% | 407,100 |
| 2024/11/14 | 2,615 | 2,626 | 2,588 | 2,595 | -18 | -0.7% | 557,900 |
| 2024/11/13 | 2,579.5 | 2,624.5 | 2,552.5 | 2,613 | -127.5 | -4.7% | 1,096,100 |
| 2024/11/12 | 2,755.5 | 2,788 | 2,730 | 2,740.5 | -8.5 | -0.3% | 379,000 |
| 2024/11/11 | 2,770 | 2,783 | 2,733.5 | 2,749 | -28.5 | -1% | 289,100 |
| 2024/11/08 | 2,807 | 2,836.5 | 2,777.5 | 2,777.5 | -29.5 | -1.1% | 160,600 |
| 2024/11/07 | 2,771 | 2,817.5 | 2,771 | 2,807 | +36 | +1.3% | 246,300 |
| 2024/11/06 | 2,845 | 2,845.5 | 2,771 | 2,771 | -53.5 | -1.9% | 194,000 |
| 2024/11/05 | 2,783 | 2,827.5 | 2,766.5 | 2,824.5 | +39.5 | +1.4% | 207,800 |
| 2024/11/01 | 2,822.5 | 2,847.5 | 2,781.5 | 2,785 | -68.5 | -2.4% | 240,400 |
| 2024/10/31 | 2,840.5 | 2,862 | 2,828 | 2,853.5 | +26.5 | +0.9% | 166,200 |
| 2024/10/30 | 2,820 | 2,839 | 2,802.5 | 2,827 | -1.5 | -0.1% | 249,900 |
| 2024/10/29 | 2,817.5 | 2,838 | 2,815 | 2,828.5 | +20.5 | +0.7% | 114,700 |
| 2024/10/28 | 2,808 | 2,835 | 2,790 | 2,808 | -8.5 | -0.3% | 240,100 |
| 2024/10/25 | 2,815 | 2,821 | 2,786.5 | 2,816.5 | +7 | +0.2% | 184,400 |
| 2024/10/24 | 2,800 | 2,829.5 | 2,782.5 | 2,809.5 | -14 | -0.5% | 230,600 |
| 2024/10/23 | 2,859 | 2,882 | 2,823 | 2,823.5 | -30.5 | -1.1% | 182,100 |
| 2024/10/22 | 2,850 | 2,866 | 2,820 | 2,854 | -17 | -0.6% | 196,400 |
| 2024/10/21 | 2,915 | 2,915 | 2,860 | 2,871 | -40.5 | -1.4% | 255,400 |
| 2024/10/18 | 2,870 | 2,920 | 2,869.5 | 2,911.5 | +51 | +1.8% | 256,700 |
| 2024/10/17 | 2,877 | 2,892 | 2,856 | 2,860.5 | -17 | -0.6% | 177,500 |
| 2024/10/16 | 2,897.5 | 2,939.5 | 2,877.5 | 2,877.5 | -11.5 | -0.4% | 227,500 |
| 2024/10/15 | 2,893 | 2,908 | 2,882 | 2,889 | +3 | +0.1% | 180,700 |
| 2024/10/11 | 2,886 | 2,904 | 2,870 | 2,886 | -21 | -0.7% | 148,600 |
| 2024/10/10 | 2,908 | 2,915 | 2,887.5 | 2,907 | -9.5 | -0.3% | 137,300 |
| 2024/10/09 | 2,895.5 | 2,923 | 2,885 | 2,916.5 | +24 | +0.8% | 167,400 |
| 2024/10/08 | 2,871.5 | 2,927 | 2,865 | 2,892.5 | -5 | -0.2% | 193,900 |
| 2024/10/07 | 2,878 | 2,903.5 | 2,851.5 | 2,897.5 | +19 | +0.7% | 270,300 |
| 2024/10/04 | 2,848 | 2,892.5 | 2,847.5 | 2,878.5 | +30 | +1.1% | 206,100 |
| 2024/10/03 | 2,841.5 | 2,857 | 2,813.5 | 2,848.5 | +16.5 | +0.6% | 244,400 |
| 2024/10/02 | 2,867 | 2,872.5 | 2,827 | 2,832 | -14.5 | -0.5% | 203,500 |
| 2024/10/01 | 2,850 | 2,869 | 2,823.5 | 2,846.5 | -23 | -0.8% | 297,900 |
| 2024/09/30 | 2,814.5 | 2,890 | 2,813 | 2,869.5 | -12 | -0.4% | 264,200 |
| 2024/09/27 | 2,931 | 2,932.5 | 2,876 | 2,881.5 | -23.5 | -0.8% | 386,800 |
| 2024/09/26 | 2,849.5 | 2,905 | 2,841.5 | 2,905 | +79 | +2.8% | 530,900 |
| 2024/09/25 | 2,846 | 2,846 | 2,801 | 2,826 | -34 | -1.2% | 230,300 |
| 2024/09/24 | 2,874 | 2,890.5 | 2,854 | 2,860 | -10.5 | -0.4% | 295,600 |
| 2024/09/20 | 2,860 | 2,896.5 | 2,851 | 2,870.5 | -7.5 | -0.3% | 407,000 |
| 2024/09/19 | 2,881 | 2,903.5 | 2,866 | 2,878 | -3.5 | -0.1% | 186,900 |
| 2024/09/18 | 2,895.5 | 2,908 | 2,862 | 2,881.5 | -14 | -0.5% | 203,300 |
| 2024/09/17 | 2,845 | 2,895.5 | 2,820.5 | 2,895.5 | +83 | +3% | 358,700 |
| 2024/09/13 | 2,847 | 2,870 | 2,803.5 | 2,812.5 | -61.5 | -2.1% | 289,200 |
| 2024/09/12 | 2,898.5 | 2,920 | 2,850.5 | 2,874 | +8.5 | +0.3% | 307,300 |
| 2024/09/11 | 2,938.5 | 2,946.5 | 2,855.5 | 2,865.5 | -94 | -3.2% | 482,300 |
| 2024/09/10 | 2,935 | 2,984.5 | 2,928 | 2,959.5 | +51 | +1.8% | 346,100 |
| 2024/09/09 | 2,889 | 2,926 | 2,855 | 2,908.5 | +18.5 | +0.6% | 477,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「森永菓」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 |
|---|---|---|---|---|---|---|---|---|
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| 伊藤園 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34倍 | 2.05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 |
| 森永乳 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74倍 | 0.88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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 伊藤米久 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28倍 | 0.75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
