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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 2,640 | 2,649.5 | 2,628.5 | 2,630.5 | +10.5 | +0.4% | 139,500 |
| 2025/01/23 | 2,620 | 2,633 | 2,608 | 2,620 | -7.5 | -0.3% | 201,700 |
| 2025/01/22 | 2,630 | 2,638 | 2,608.5 | 2,627.5 | -4.5 | -0.2% | 224,400 |
| 2025/01/21 | 2,645.5 | 2,645.5 | 2,624.5 | 2,632 | +1.5 | +0.1% | 165,000 |
| 2025/01/20 | 2,622.5 | 2,640 | 2,615.5 | 2,630.5 | +8 | +0.3% | 145,100 |
| 2025/01/17 | 2,623.5 | 2,630.5 | 2,612 | 2,622.5 | -1 | ±0% | 180,100 |
| 2025/01/16 | 2,653 | 2,657.5 | 2,622 | 2,623.5 | -29.5 | -1.1% | 253,200 |
| 2025/01/15 | 2,641 | 2,655 | 2,634.5 | 2,653 | +12.5 | +0.5% | 208,600 |
| 2025/01/14 | 2,670 | 2,680 | 2,618.5 | 2,640.5 | -36 | -1.3% | 281,800 |
| 2025/01/10 | 2,683 | 2,690.5 | 2,675 | 2,676.5 | -12.5 | -0.5% | 212,600 |
| 2025/01/09 | 2,700 | 2,702.5 | 2,687.5 | 2,689 | -1 | ±0% | 254,500 |
| 2025/01/08 | 2,696.5 | 2,702.5 | 2,684 | 2,690 | -6.5 | -0.2% | 214,000 |
| 2025/01/07 | 2,707 | 2,709 | 2,687 | 2,696.5 | -19 | -0.7% | 227,000 |
| 2025/01/06 | 2,720 | 2,737.5 | 2,705 | 2,715.5 | -1 | ±0% | 272,200 |
| 2024/12/30 | 2,720 | 2,728.5 | 2,705 | 2,716.5 | +0.5 | ±0% | 205,300 |
| 2024/12/27 | 2,713 | 2,719 | 2,701 | 2,716 | +3.5 | +0.1% | 208,300 |
| 2024/12/26 | 2,685 | 2,712.5 | 2,679.5 | 2,712.5 | +26 | +1% | 232,100 |
| 2024/12/25 | 2,713.5 | 2,713.5 | 2,673 | 2,686.5 | -32.5 | -1.2% | 223,300 |
| 2024/12/24 | 2,740 | 2,742.5 | 2,714.5 | 2,719 | -28.5 | -1% | 142,800 |
| 2024/12/23 | 2,760 | 2,769.5 | 2,734 | 2,747.5 | +4.5 | +0.2% | 217,200 |
| 2024/12/20 | 2,761 | 2,763.5 | 2,734.5 | 2,743 | -18 | -0.7% | 436,700 |
| 2024/12/19 | 2,745 | 2,770.5 | 2,733 | 2,761 | -8 | -0.3% | 281,900 |
| 2024/12/18 | 2,805 | 2,805 | 2,769 | 2,769 | -23.5 | -0.8% | 187,300 |
| 2024/12/17 | 2,795 | 2,816 | 2,788 | 2,792.5 | -1 | ±0% | 164,900 |
| 2024/12/16 | 2,837.5 | 2,843 | 2,778.5 | 2,793.5 | -44 | -1.6% | 337,500 |
| 2024/12/13 | 2,808.5 | 2,849.5 | 2,806 | 2,837.5 | +20.5 | +0.7% | 305,100 |
| 2024/12/12 | 2,815 | 2,838 | 2,813 | 2,817 | +24 | +0.9% | 213,500 |
| 2024/12/11 | 2,788 | 2,816 | 2,781.5 | 2,793 | +20.5 | +0.7% | 155,700 |
| 2024/12/10 | 2,774.5 | 2,779 | 2,751.5 | 2,772.5 | ±0 | ±0% | 224,500 |
| 2024/12/09 | 2,766 | 2,775 | 2,751.5 | 2,772.5 | +7.5 | +0.3% | 246,600 |
| 2024/12/06 | 2,787.5 | 2,794 | 2,756 | 2,765 | -22.5 | -0.8% | 204,500 |
| 2024/12/05 | 2,792.5 | 2,793 | 2,765 | 2,787.5 | -5 | -0.2% | 165,800 |
| 2024/12/04 | 2,775 | 2,812.5 | 2,761 | 2,792.5 | +15.5 | +0.6% | 245,600 |
| 2024/12/03 | 2,800 | 2,817.5 | 2,767.5 | 2,777 | -6 | -0.2% | 424,400 |
| 2024/12/02 | 2,736 | 2,796 | 2,725 | 2,783 | +47 | +1.7% | 319,000 |
| 2024/11/29 | 2,739 | 2,753 | 2,731 | 2,736 | -5 | -0.2% | 181,800 |
| 2024/11/28 | 2,709 | 2,746 | 2,702 | 2,741 | +40 | +1.5% | 247,800 |
| 2024/11/27 | 2,704.5 | 2,716 | 2,670.5 | 2,701 | -3.5 | -0.1% | 219,700 |
| 2024/11/26 | 2,660 | 2,710.5 | 2,652.5 | 2,704.5 | +44.5 | +1.7% | 316,400 |
| 2024/11/25 | 2,705.5 | 2,730 | 2,660 | 2,660 | -45.5 | -1.7% | 406,900 |
| 2024/11/22 | 2,692 | 2,741 | 2,672.5 | 2,705.5 | +2.5 | +0.1% | 407,100 |
| 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 |
51～
100
件表示中 / 3676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 | 246,200円 | +6.4% | +3.1% | 2.44% | 12.66倍 | 1.56倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 伊藤米久 | 405,500円 | +3.1% | -19.3% | 3.58% | 17.70倍 | 0.80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 |
| 宝ＨＤ | 114,200円 | +6.7% | -4.4% | 2.71% | 14.02倍 | 0.92倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| アリアケ | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 雪印メグ | 249,100円 | +4.1% | +2.1% | 4.01% | 12.36倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
