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 |
|---|---|---|---|---|---|---|---|
| 2020/03/06 | 4,335 | 4,355 | 4,265 | 4,285 | -85 | -1.9% | 161,500 |
| 2020/03/05 | 4,410 | 4,445 | 4,355 | 4,370 | +55 | +1.3% | 171,000 |
| 2020/03/04 | 4,300 | 4,375 | 4,255 | 4,315 | ±0 | ±0% | 178,500 |
| 2020/03/03 | 4,485 | 4,495 | 4,310 | 4,315 | -85 | -1.9% | 187,000 |
| 2020/03/02 | 4,245 | 4,445 | 4,245 | 4,400 | +135 | +3.2% | 346,000 |
| 2020/02/28 | 4,270 | 4,285 | 4,185 | 4,265 | -130 | -3% | 279,100 |
| 2020/02/27 | 4,385 | 4,455 | 4,365 | 4,395 | ±0 | ±0% | 317,000 |
| 2020/02/26 | 4,420 | 4,425 | 4,355 | 4,395 | -45 | -1% | 168,400 |
| 2020/02/25 | 4,420 | 4,495 | 4,405 | 4,440 | -190 | -4.1% | 229,900 |
| 2020/02/21 | 4,620 | 4,665 | 4,615 | 4,630 | -60 | -1.3% | 168,300 |
| 2020/02/20 | 4,690 | 4,755 | 4,685 | 4,690 | -70 | -1.5% | 149,600 |
| 2020/02/19 | 4,790 | 4,795 | 4,750 | 4,760 | ±0 | ±0% | 113,400 |
| 2020/02/18 | 4,800 | 4,800 | 4,760 | 4,760 | -50 | -1% | 120,200 |
| 2020/02/17 | 4,940 | 4,940 | 4,805 | 4,810 | -140 | -2.8% | 135,500 |
| 2020/02/14 | 4,950 | 5,010 | 4,935 | 4,950 | -70 | -1.4% | 167,800 |
| 2020/02/13 | 5,010 | 5,050 | 4,960 | 5,020 | -30 | -0.6% | 208,400 |
| 2020/02/12 | 5,210 | 5,270 | 5,050 | 5,050 | -300 | -5.6% | 353,000 |
| 2020/02/10 | 5,350 | 5,380 | 5,250 | 5,350 | -60 | -1.1% | 330,800 |
| 2020/02/07 | 5,410 | 5,430 | 5,340 | 5,410 | +60 | +1.1% | 182,300 |
| 2020/02/06 | 5,320 | 5,380 | 5,310 | 5,350 | +70 | +1.3% | 186,100 |
| 2020/02/05 | 5,260 | 5,300 | 5,250 | 5,280 | +20 | +0.4% | 108,300 |
| 2020/02/04 | 5,250 | 5,280 | 5,210 | 5,260 | -70 | -1.3% | 206,500 |
| 2020/02/03 | 5,310 | 5,370 | 5,290 | 5,330 | +60 | +1.1% | 141,600 |
| 2020/01/31 | 5,270 | 5,290 | 5,220 | 5,270 | +60 | +1.2% | 136,300 |
| 2020/01/30 | 5,230 | 5,260 | 5,180 | 5,210 | -50 | -1% | 105,700 |
| 2020/01/29 | 5,260 | 5,280 | 5,190 | 5,260 | +50 | +1% | 126,100 |
| 2020/01/28 | 5,250 | 5,250 | 5,170 | 5,210 | -50 | -1% | 177,500 |
| 2020/01/27 | 5,260 | 5,290 | 5,230 | 5,260 | -80 | -1.5% | 103,600 |
| 2020/01/24 | 5,400 | 5,420 | 5,330 | 5,340 | -30 | -0.6% | 142,200 |
| 2020/01/23 | 5,370 | 5,390 | 5,300 | 5,370 | -10 | -0.2% | 113,800 |
| 2020/01/22 | 5,310 | 5,390 | 5,290 | 5,380 | +100 | +1.9% | 122,200 |
| 2020/01/21 | 5,290 | 5,310 | 5,260 | 5,280 | -40 | -0.8% | 150,900 |
| 2020/01/20 | 5,340 | 5,340 | 5,280 | 5,320 | +30 | +0.6% | 68,000 |
| 2020/01/17 | 5,360 | 5,390 | 5,250 | 5,290 | -50 | -0.9% | 151,000 |
| 2020/01/16 | 5,330 | 5,340 | 5,300 | 5,340 | +40 | +0.8% | 80,500 |
| 2020/01/15 | 5,310 | 5,340 | 5,260 | 5,300 | -20 | -0.4% | 137,300 |
| 2020/01/14 | 5,370 | 5,380 | 5,270 | 5,320 | -50 | -0.9% | 141,100 |
| 2020/01/10 | 5,270 | 5,380 | 5,270 | 5,370 | +60 | +1.1% | 122,100 |
| 2020/01/09 | 5,300 | 5,340 | 5,260 | 5,310 | +80 | +1.5% | 93,200 |
| 2020/01/08 | 5,220 | 5,270 | 5,180 | 5,230 | -60 | -1.1% | 177,000 |
| 2020/01/07 | 5,160 | 5,310 | 5,160 | 5,290 | +140 | +2.7% | 162,500 |
| 2020/01/06 | 5,210 | 5,250 | 5,130 | 5,150 | -90 | -1.7% | 162,200 |
| 2019/12/30 | 5,290 | 5,320 | 5,240 | 5,240 | -100 | -1.9% | 86,700 |
| 2019/12/27 | 5,330 | 5,370 | 5,270 | 5,340 | -10 | -0.2% | 174,100 |
| 2019/12/26 | 5,330 | 5,390 | 5,330 | 5,350 | -20 | -0.4% | 95,100 |
| 2019/12/25 | 5,350 | 5,420 | 5,350 | 5,370 | -30 | -0.6% | 71,000 |
| 2019/12/24 | 5,340 | 5,420 | 5,340 | 5,400 | +20 | +0.4% | 66,800 |
| 2019/12/23 | 5,410 | 5,420 | 5,360 | 5,380 | -60 | -1.1% | 78,900 |
| 2019/12/20 | 5,420 | 5,450 | 5,400 | 5,440 | -10 | -0.2% | 116,000 |
| 2019/12/19 | 5,460 | 5,490 | 5,410 | 5,450 | ±0 | ±0% | 119,000 |
1151～
1200
件表示中 / 3581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 | 260,300円 | +6.4% | +3.1% | 2.31% | 13.98倍 | 1.72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 |
| カゴメ | 298,400円 | +33.5% | +118.3% | 1.74% | 11.64倍 | 1.76倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 森永乳 | 294,500円 | +2.4% | +0.3% | 3.06% | 13.67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 | 121,000円 | +6.7% | +12.7% | 2.56% | 13.73倍 | 0.98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 | 378,500円 | +3.1% | -7.8% | 3.83% | 14.32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
