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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,700 | 2,723 | 2,695 | 2,713.5 | +15.5 | +0.6% | 383,100 |
| 2024/02/21 | 2,728 | 2,755 | 2,676.5 | 2,698 | -3 | -0.1% | 592,100 |
| 2024/02/20 | 2,760 | 2,760 | 2,694 | 2,701 | -47 | -1.7% | 343,900 |
| 2024/02/19 | 2,773.5 | 2,773.5 | 2,722 | 2,748 | +24.5 | +0.9% | 449,200 |
| 2024/02/16 | 2,700 | 2,737 | 2,691 | 2,723.5 | +29.5 | +1.1% | 360,700 |
| 2024/02/15 | 2,671 | 2,699 | 2,633 | 2,694 | +17 | +0.6% | 444,100 |
| 2024/02/14 | 2,694 | 2,727 | 2,663 | 2,677 | -31.5 | -1.2% | 578,500 |
| 2024/02/13 | 2,705 | 2,720 | 2,665 | 2,708.5 | +38 | +1.4% | 733,200 |
| 2024/02/09 | 2,650 | 2,700 | 2,601 | 2,670.5 | -129 | -4.6% | 1,877,300 |
| 2024/02/08 | 2,847 | 2,847 | 2,772 | 2,799.5 | -30.5 | -1.1% | 697,600 |
| 2024/02/07 | 2,850 | 2,869.5 | 2,816.5 | 2,830 | -29 | -1% | 455,400 |
| 2024/02/06 | 2,826 | 2,880 | 2,813 | 2,859 | +20.5 | +0.7% | 256,600 |
| 2024/02/05 | 2,854 | 2,879 | 2,829 | 2,838.5 | -13 | -0.5% | 345,900 |
| 2024/02/02 | 2,880 | 2,887.5 | 2,847 | 2,851.5 | +2 | +0.1% | 258,200 |
| 2024/02/01 | 2,823.5 | 2,858.5 | 2,821.5 | 2,849.5 | +26 | +0.9% | 254,900 |
| 2024/01/31 | 2,780 | 2,824.5 | 2,778.5 | 2,823.5 | +48.5 | +1.7% | 314,300 |
| 2024/01/30 | 2,789 | 2,805 | 2,770.5 | 2,775 | -5 | -0.2% | 303,500 |
| 2024/01/29 | 2,756 | 2,790 | 2,753 | 2,780 | +35.5 | +1.3% | 295,200 |
| 2024/01/26 | 2,752 | 2,760 | 2,732 | 2,744.5 | -12.5 | -0.5% | 214,300 |
| 2024/01/25 | 2,710 | 2,757.5 | 2,700 | 2,757 | +40.5 | +1.5% | 301,100 |
| 2024/01/24 | 2,700 | 2,717 | 2,681.5 | 2,716.5 | +13 | +0.5% | 254,600 |
| 2024/01/23 | 2,681 | 2,726 | 2,681 | 2,703.5 | +23 | +0.9% | 249,800 |
| 2024/01/22 | 2,678 | 2,687 | 2,661.5 | 2,680.5 | +6 | +0.2% | 537,500 |
| 2024/01/19 | 2,698.5 | 2,709 | 2,643 | 2,674.5 | +8.5 | +0.3% | 361,100 |
| 2024/01/18 | 2,670 | 2,676.5 | 2,652.5 | 2,666 | +3 | +0.1% | 330,300 |
| 2024/01/17 | 2,676 | 2,709 | 2,660 | 2,663 | +5 | +0.2% | 380,200 |
| 2024/01/16 | 2,715 | 2,721 | 2,652 | 2,658 | -54.5 | -2% | 285,200 |
| 2024/01/15 | 2,683 | 2,721 | 2,682.5 | 2,712.5 | +55 | +2.1% | 387,900 |
| 2024/01/12 | 2,695 | 2,705.5 | 2,640.5 | 2,657.5 | -35 | -1.3% | 309,500 |
| 2024/01/11 | 2,680 | 2,696 | 2,642 | 2,692.5 | +27 | +1% | 447,400 |
| 2024/01/10 | 2,675 | 2,684.5 | 2,654.5 | 2,665.5 | -6 | -0.2% | 345,300 |
| 2024/01/09 | 2,617.5 | 2,671.5 | 2,609 | 2,671.5 | +58 | +2.2% | 422,000 |
| 2024/01/05 | 2,633 | 2,649.5 | 2,601.5 | 2,613.5 | ±0 | ±0% | 261,300 |
| 2024/01/04 | 2,608.5 | 2,640 | 2,584.5 | 2,613.5 | +55 | +2.1% | 407,400 |
| 2023/12/29 | 2,560 | 2,589 | 2,550 | 2,558.5 | +6.5 | +0.3% | 272,300 |
| 2023/12/28 | 2,571 | 2,587.5 | 2,538.5 | 2,552 | -2,578 | -50.3% | 263,200 |
| 2023/12/27 | 5,116 | 5,137 | 5,073 | 5,130 | +27 | +0.5% | 177,500 |
| 2023/12/26 | 5,115 | 5,115 | 5,056 | 5,103 | -19 | -0.4% | 168,300 |
| 2023/12/25 | 5,112 | 5,135 | 5,088 | 5,122 | +41 | +0.8% | 121,100 |
| 2023/12/22 | 5,088 | 5,110 | 5,061 | 5,081 | +27 | +0.5% | 85,700 |
| 2023/12/21 | 5,056 | 5,111 | 5,042 | 5,054 | -2 | ±0% | 157,700 |
| 2023/12/20 | 5,032 | 5,099 | 5,030 | 5,056 | -24 | -0.5% | 125,600 |
| 2023/12/19 | 4,989 | 5,081 | 4,983 | 5,080 | +95 | +1.9% | 196,700 |
| 2023/12/18 | 4,940 | 4,992 | 4,910 | 4,985 | -9 | -0.2% | 204,700 |
| 2023/12/15 | 5,101 | 5,136 | 4,983 | 4,994 | -162 | -3.1% | 359,400 |
| 2023/12/14 | 5,248 | 5,265 | 5,113 | 5,156 | -62 | -1.2% | 254,100 |
| 2023/12/13 | 5,347 | 5,349 | 5,164 | 5,218 | -92 | -1.7% | 264,700 |
| 2023/12/12 | 5,322 | 5,334 | 5,283 | 5,310 | -15 | -0.3% | 152,700 |
| 2023/12/11 | 5,300 | 5,325 | 5,230 | 5,325 | +37 | +0.7% | 159,400 |
| 2023/12/08 | 5,325 | 5,375 | 5,272 | 5,288 | -55 | -1% | 227,900 |
51～
100
件表示中 / 3451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 | 256,200円 | +8.6% | +27.9% | 2.15% | 16.35倍 | 1.82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 |
| 寿スピリッツ | 168,400円 | +20.6% | +38.5% | 1.66% | 27.41倍 | 9.09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 |
| 伊藤米久 | 431,500円 | +1.5% | +1.8% | 3.36% | 15.30倍 | 0.86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 | 106,600円 | -2.8% | -41.9% | 2.53% | 13.88倍 | 0.95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 |
| 不二製油 | 235,400円 | -1.3% | +54.8% | 2.21% | 31.13倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
