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 |
|---|---|---|---|---|---|---|---|
| 2019/12/18 | 5,400 | 5,470 | 5,390 | 5,450 | +10 | +0.2% | 132,500 |
| 2019/12/17 | 5,400 | 5,450 | 5,370 | 5,440 | +10 | +0.2% | 142,900 |
| 2019/12/16 | 5,470 | 5,520 | 5,430 | 5,430 | -60 | -1.1% | 91,200 |
| 2019/12/13 | 5,530 | 5,570 | 5,470 | 5,490 | +20 | +0.4% | 208,200 |
| 2019/12/12 | 5,500 | 5,510 | 5,430 | 5,470 | -80 | -1.4% | 120,800 |
| 2019/12/11 | 5,530 | 5,560 | 5,510 | 5,550 | +20 | +0.4% | 96,200 |
| 2019/12/10 | 5,570 | 5,590 | 5,530 | 5,530 | +10 | +0.2% | 93,900 |
| 2019/12/09 | 5,520 | 5,530 | 5,490 | 5,520 | -20 | -0.4% | 71,300 |
| 2019/12/06 | 5,500 | 5,550 | 5,490 | 5,540 | +20 | +0.4% | 73,600 |
| 2019/12/05 | 5,530 | 5,550 | 5,460 | 5,520 | -30 | -0.5% | 130,700 |
| 2019/12/04 | 5,590 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 125,000 |
| 2019/12/03 | 5,660 | 5,680 | 5,550 | 5,570 | -40 | -0.7% | 164,300 |
| 2019/12/02 | 5,610 | 5,640 | 5,580 | 5,610 | +30 | +0.5% | 75,500 |
| 2019/11/29 | 5,660 | 5,700 | 5,560 | 5,580 | -70 | -1.2% | 103,500 |
| 2019/11/28 | 5,640 | 5,660 | 5,580 | 5,650 | +30 | +0.5% | 145,900 |
| 2019/11/27 | 5,700 | 5,700 | 5,610 | 5,620 | -10 | -0.2% | 89,400 |
| 2019/11/26 | 5,700 | 5,700 | 5,600 | 5,630 | -20 | -0.4% | 106,400 |
| 2019/11/25 | 5,680 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 63,100 |
| 2019/11/22 | 5,690 | 5,690 | 5,620 | 5,650 | -40 | -0.7% | 110,300 |
| 2019/11/21 | 5,750 | 5,770 | 5,620 | 5,690 | -20 | -0.4% | 157,100 |
| 2019/11/20 | 5,780 | 5,790 | 5,650 | 5,710 | -20 | -0.3% | 143,300 |
| 2019/11/19 | 5,750 | 5,770 | 5,700 | 5,730 | ±0 | ±0% | 99,500 |
| 2019/11/18 | 5,720 | 5,730 | 5,690 | 5,730 | -60 | -1% | 99,900 |
| 2019/11/15 | 5,760 | 5,800 | 5,730 | 5,790 | +60 | +1% | 119,100 |
| 2019/11/14 | 5,680 | 5,760 | 5,660 | 5,730 | +10 | +0.2% | 148,500 |
| 2019/11/13 | 5,840 | 5,910 | 5,710 | 5,720 | -20 | -0.3% | 288,900 |
| 2019/11/12 | 5,720 | 5,750 | 5,650 | 5,740 | +20 | +0.3% | 211,000 |
| 2019/11/11 | 5,710 | 5,780 | 5,660 | 5,720 | +210 | +3.8% | 451,300 |
| 2019/11/08 | 5,440 | 5,550 | 5,420 | 5,510 | +120 | +2.2% | 210,800 |
| 2019/11/07 | 5,370 | 5,420 | 5,270 | 5,390 | +90 | +1.7% | 139,800 |
| 2019/11/06 | 5,400 | 5,400 | 5,280 | 5,300 | -100 | -1.9% | 125,000 |
| 2019/11/05 | 5,430 | 5,430 | 5,370 | 5,400 | +50 | +0.9% | 152,600 |
| 2019/11/01 | 5,380 | 5,410 | 5,320 | 5,350 | ±0 | ±0% | 150,800 |
| 2019/10/31 | 5,420 | 5,430 | 5,350 | 5,350 | -70 | -1.3% | 160,000 |
| 2019/10/30 | 5,290 | 5,430 | 5,260 | 5,420 | +200 | +3.8% | 341,100 |
| 2019/10/29 | 5,240 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 136,200 |
| 2019/10/28 | 5,260 | 5,260 | 5,210 | 5,210 | -70 | -1.3% | 78,800 |
| 2019/10/25 | 5,320 | 5,320 | 5,240 | 5,280 | -10 | -0.2% | 101,800 |
| 2019/10/24 | 5,320 | 5,320 | 5,270 | 5,290 | +20 | +0.4% | 99,900 |
| 2019/10/23 | 5,300 | 5,310 | 5,220 | 5,270 | -70 | -1.3% | 149,200 |
| 2019/10/21 | 5,330 | 5,350 | 5,320 | 5,340 | -10 | -0.2% | 143,800 |
| 2019/10/18 | 5,400 | 5,430 | 5,330 | 5,350 | -50 | -0.9% | 167,500 |
| 2019/10/17 | 5,460 | 5,470 | 5,370 | 5,400 | -50 | -0.9% | 209,600 |
| 2019/10/16 | 5,400 | 5,460 | 5,370 | 5,450 | +90 | +1.7% | 206,900 |
| 2019/10/15 | 5,330 | 5,390 | 5,260 | 5,360 | +110 | +2.1% | 153,200 |
| 2019/10/11 | 5,320 | 5,320 | 5,240 | 5,250 | -50 | -0.9% | 140,900 |
| 2019/10/10 | 5,290 | 5,330 | 5,270 | 5,300 | -10 | -0.2% | 161,100 |
| 2019/10/09 | 5,180 | 5,330 | 5,160 | 5,310 | +60 | +1.1% | 154,900 |
| 2019/10/08 | 5,210 | 5,260 | 5,160 | 5,250 | +90 | +1.7% | 146,900 |
| 2019/10/07 | 5,120 | 5,170 | 5,110 | 5,160 | +30 | +0.6% | 108,200 |
1201～
1250
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
