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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,859 | 2,897 | 2,856.5 | 2,890 | +33 | +1.2% | 433,400 |
| 2024/09/05 | 2,806.5 | 2,858.5 | 2,786 | 2,857 | +71 | +2.5% | 497,100 |
| 2024/09/04 | 2,750 | 2,830.5 | 2,745 | 2,786 | +1 | ±0% | 374,500 |
| 2024/09/03 | 2,730 | 2,792 | 2,720 | 2,785 | +39.5 | +1.4% | 322,500 |
| 2024/09/02 | 2,747 | 2,747 | 2,715 | 2,745.5 | -4 | -0.1% | 236,800 |
| 2024/08/30 | 2,755 | 2,762 | 2,736 | 2,749.5 | -5.5 | -0.2% | 273,300 |
| 2024/08/29 | 2,755 | 2,762 | 2,733.5 | 2,755 | +3 | +0.1% | 151,900 |
| 2024/08/28 | 2,740 | 2,768.5 | 2,718 | 2,752 | +5 | +0.2% | 301,000 |
| 2024/08/27 | 2,797.5 | 2,803 | 2,730 | 2,747 | -22 | -0.8% | 262,500 |
| 2024/08/26 | 2,736 | 2,769.5 | 2,730.5 | 2,769 | +20 | +0.7% | 180,000 |
| 2024/08/23 | 2,740 | 2,768 | 2,738 | 2,749 | +19.5 | +0.7% | 226,400 |
| 2024/08/22 | 2,727.5 | 2,740 | 2,715 | 2,729.5 | +13.5 | +0.5% | 263,600 |
| 2024/08/21 | 2,730.5 | 2,741.5 | 2,700.5 | 2,716 | -43 | -1.6% | 356,800 |
| 2024/08/20 | 2,733 | 2,769 | 2,721 | 2,759 | +43.5 | +1.6% | 409,400 |
| 2024/08/19 | 2,730 | 2,744 | 2,698 | 2,715.5 | -8.5 | -0.3% | 497,700 |
| 2024/08/16 | 2,710 | 2,726.5 | 2,662 | 2,724 | +36.5 | +1.4% | 440,800 |
| 2024/08/15 | 2,699 | 2,712 | 2,666.5 | 2,687.5 | -12 | -0.4% | 254,500 |
| 2024/08/14 | 2,746 | 2,750 | 2,685.5 | 2,699.5 | -37 | -1.4% | 438,000 |
| 2024/08/13 | 2,700 | 2,742.5 | 2,675 | 2,736.5 | +28.5 | +1.1% | 438,800 |
| 2024/08/09 | 2,739 | 2,785 | 2,626 | 2,708 | -12.5 | -0.5% | 944,800 |
| 2024/08/08 | 2,641.5 | 2,745 | 2,624 | 2,720.5 | +98 | +3.7% | 663,400 |
| 2024/08/07 | 2,586 | 2,702 | 2,586 | 2,622.5 | +47 | +1.8% | 504,700 |
| 2024/08/06 | 2,585 | 2,636.5 | 2,530 | 2,575.5 | +17.5 | +0.7% | 816,500 |
| 2024/08/05 | 2,629 | 2,658.5 | 2,532 | 2,558 | -146.5 | -5.4% | 570,600 |
| 2024/08/02 | 2,779 | 2,786.5 | 2,695.5 | 2,704.5 | -124.5 | -4.4% | 481,300 |
| 2024/08/01 | 2,847 | 2,884.5 | 2,820.5 | 2,829 | -64 | -2.2% | 687,500 |
| 2024/07/31 | 2,850 | 2,901 | 2,844 | 2,893 | +71.5 | +2.5% | 474,000 |
| 2024/07/30 | 2,837 | 2,841.5 | 2,802 | 2,821.5 | -2.5 | -0.1% | 345,200 |
| 2024/07/29 | 2,830 | 2,859 | 2,816.5 | 2,824 | -6 | -0.2% | 249,400 |
| 2024/07/26 | 2,840 | 2,842 | 2,800 | 2,830 | +16.5 | +0.6% | 273,000 |
| 2024/07/25 | 2,800 | 2,839 | 2,782.5 | 2,813.5 | +9.5 | +0.3% | 315,700 |
| 2024/07/24 | 2,850 | 2,864 | 2,798.5 | 2,804 | -57.5 | -2% | 498,100 |
| 2024/07/23 | 2,812 | 2,870 | 2,807 | 2,861.5 | +49 | +1.7% | 823,100 |
| 2024/07/22 | 2,758 | 2,817.5 | 2,745.5 | 2,812.5 | +72.5 | +2.6% | 646,100 |
| 2024/07/19 | 2,750 | 2,756.5 | 2,715.5 | 2,740 | +2 | +0.1% | 253,000 |
| 2024/07/18 | 2,702 | 2,762.5 | 2,696 | 2,738 | +36 | +1.3% | 535,800 |
| 2024/07/17 | 2,674 | 2,709 | 2,647 | 2,702 | +45.5 | +1.7% | 506,100 |
| 2024/07/16 | 2,647.5 | 2,668 | 2,628 | 2,656.5 | +5.5 | +0.2% | 417,600 |
| 2024/07/12 | 2,612 | 2,656 | 2,608 | 2,651 | +32.5 | +1.2% | 380,700 |
| 2024/07/11 | 2,614 | 2,638.5 | 2,598 | 2,618.5 | +52.5 | +2% | 387,200 |
| 2024/07/10 | 2,519.5 | 2,567.5 | 2,512 | 2,566 | +56 | +2.2% | 376,800 |
| 2024/07/09 | 2,490 | 2,515 | 2,488 | 2,510 | +14.5 | +0.6% | 212,700 |
| 2024/07/08 | 2,510 | 2,517.5 | 2,490 | 2,495.5 | -17.5 | -0.7% | 253,400 |
| 2024/07/05 | 2,534 | 2,541 | 2,512.5 | 2,513 | -15.5 | -0.6% | 170,200 |
| 2024/07/04 | 2,540.5 | 2,546 | 2,513.5 | 2,528.5 | +12.5 | +0.5% | 451,800 |
| 2024/07/03 | 2,520 | 2,526.5 | 2,491 | 2,516 | +6 | +0.2% | 236,000 |
| 2024/07/02 | 2,486 | 2,520.5 | 2,477.5 | 2,510 | +29.5 | +1.2% | 289,900 |
| 2024/07/01 | 2,516 | 2,531.5 | 2,460 | 2,480.5 | -8.5 | -0.3% | 661,400 |
| 2024/06/28 | 2,501 | 2,510.5 | 2,474 | 2,489 | -21.5 | -0.9% | 270,500 |
| 2024/06/27 | 2,510 | 2,512 | 2,496 | 2,510.5 | -15.5 | -0.6% | 173,300 |
51～
100
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
