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 |
|---|---|---|---|---|---|---|---|
| 2019/07/23 | 5,140 | 5,150 | 5,070 | 5,150 | +30 | +0.6% | 131,400 |
| 2019/07/22 | 5,230 | 5,230 | 5,070 | 5,120 | -250 | -4.7% | 244,000 |
| 2019/07/19 | 5,210 | 5,400 | 5,180 | 5,370 | +160 | +3.1% | 118,600 |
| 2019/07/18 | 5,320 | 5,330 | 5,190 | 5,210 | -120 | -2.3% | 179,200 |
| 2019/07/17 | 5,420 | 5,450 | 5,330 | 5,330 | -180 | -3.3% | 312,600 |
| 2019/07/16 | 5,390 | 5,820 | 5,390 | 5,510 | +120 | +2.2% | 539,900 |
| 2019/07/12 | 5,380 | 5,400 | 5,340 | 5,390 | -10 | -0.2% | 68,600 |
| 2019/07/11 | 5,410 | 5,460 | 5,380 | 5,400 | ±0 | ±0% | 97,200 |
| 2019/07/10 | 5,350 | 5,410 | 5,330 | 5,400 | +50 | +0.9% | 106,500 |
| 2019/07/09 | 5,320 | 5,390 | 5,320 | 5,350 | +80 | +1.5% | 151,300 |
| 2019/07/08 | 5,310 | 5,320 | 5,260 | 5,270 | -90 | -1.7% | 75,400 |
| 2019/07/05 | 5,360 | 5,390 | 5,320 | 5,360 | -20 | -0.4% | 52,200 |
| 2019/07/04 | 5,440 | 5,480 | 5,350 | 5,380 | +30 | +0.6% | 138,800 |
| 2019/07/03 | 5,320 | 5,390 | 5,310 | 5,350 | +30 | +0.6% | 102,000 |
| 2019/07/02 | 5,360 | 5,430 | 5,300 | 5,320 | -20 | -0.4% | 162,800 |
| 2019/07/01 | 5,350 | 5,350 | 5,260 | 5,340 | +90 | +1.7% | 161,100 |
| 2019/06/28 | 5,220 | 5,300 | 5,210 | 5,250 | +60 | +1.2% | 197,900 |
| 2019/06/27 | 5,140 | 5,190 | 5,140 | 5,190 | -40 | -0.8% | 161,100 |
| 2019/06/26 | 5,260 | 5,270 | 5,190 | 5,230 | -40 | -0.8% | 111,300 |
| 2019/06/25 | 5,250 | 5,310 | 5,240 | 5,270 | +50 | +1% | 111,800 |
| 2019/06/24 | 5,290 | 5,290 | 5,220 | 5,220 | -120 | -2.2% | 95,600 |
| 2019/06/21 | 5,360 | 5,370 | 5,280 | 5,340 | +10 | +0.2% | 266,100 |
| 2019/06/20 | 5,320 | 5,370 | 5,290 | 5,330 | +70 | +1.3% | 194,200 |
| 2019/06/19 | 5,280 | 5,300 | 5,240 | 5,260 | ±0 | ±0% | 216,700 |
| 2019/06/18 | 5,260 | 5,300 | 5,240 | 5,260 | +30 | +0.6% | 226,700 |
| 2019/06/17 | 5,190 | 5,280 | 5,150 | 5,230 | +40 | +0.8% | 155,900 |
| 2019/06/14 | 5,180 | 5,220 | 5,110 | 5,190 | +60 | +1.2% | 215,100 |
| 2019/06/13 | 5,100 | 5,160 | 5,090 | 5,130 | +30 | +0.6% | 176,200 |
| 2019/06/12 | 5,060 | 5,130 | 5,050 | 5,100 | +90 | +1.8% | 192,100 |
| 2019/06/11 | 4,980 | 5,020 | 4,965 | 5,010 | +10 | +0.2% | 61,000 |
| 2019/06/10 | 4,965 | 5,050 | 4,955 | 5,000 | +55 | +1.1% | 119,700 |
| 2019/06/07 | 4,995 | 5,020 | 4,930 | 4,945 | -45 | -0.9% | 166,700 |
| 2019/06/06 | 5,000 | 5,030 | 4,990 | 4,990 | -5 | -0.1% | 83,600 |
| 2019/06/05 | 4,880 | 5,020 | 4,875 | 4,995 | +165 | +3.4% | 228,000 |
| 2019/06/04 | 4,920 | 4,940 | 4,795 | 4,830 | -40 | -0.8% | 186,700 |
| 2019/06/03 | 4,825 | 4,915 | 4,790 | 4,870 | -40 | -0.8% | 127,400 |
| 2019/05/31 | 4,930 | 4,995 | 4,910 | 4,910 | +30 | +0.6% | 224,700 |
| 2019/05/30 | 4,925 | 4,930 | 4,825 | 4,880 | -110 | -2.2% | 173,700 |
| 2019/05/29 | 4,950 | 5,060 | 4,950 | 4,990 | -40 | -0.8% | 164,700 |
| 2019/05/28 | 4,950 | 5,060 | 4,935 | 5,030 | +60 | +1.2% | 173,900 |
| 2019/05/27 | 4,995 | 5,010 | 4,945 | 4,970 | -60 | -1.2% | 134,200 |
| 2019/05/24 | 4,950 | 5,030 | 4,950 | 5,030 | +45 | +0.9% | 209,700 |
| 2019/05/23 | 4,900 | 5,030 | 4,890 | 4,985 | +115 | +2.4% | 238,600 |
| 2019/05/22 | 4,860 | 4,890 | 4,830 | 4,870 | -15 | -0.3% | 280,100 |
| 2019/05/21 | 4,795 | 4,930 | 4,795 | 4,885 | +30 | +0.6% | 249,100 |
| 2019/05/20 | 4,730 | 4,885 | 4,725 | 4,855 | +95 | +2% | 273,000 |
| 2019/05/17 | 4,720 | 4,775 | 4,705 | 4,760 | +100 | +2.1% | 199,700 |
| 2019/05/16 | 4,580 | 4,680 | 4,580 | 4,660 | +105 | +2.3% | 199,900 |
| 2019/05/15 | 4,455 | 4,610 | 4,410 | 4,555 | +170 | +3.9% | 383,200 |
| 2019/05/14 | 4,350 | 4,400 | 4,305 | 4,385 | -25 | -0.6% | 222,900 |
1301～
1350
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
