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 |
|---|---|---|---|---|---|---|---|
| 2019/02/21 | 4,905 | 4,905 | 4,845 | 4,865 | -75 | -1.5% | 163,800 |
| 2019/02/20 | 4,920 | 4,975 | 4,910 | 4,940 | +20 | +0.4% | 168,700 |
| 2019/02/19 | 4,920 | 4,950 | 4,890 | 4,920 | -20 | -0.4% | 86,300 |
| 2019/02/18 | 4,900 | 4,965 | 4,870 | 4,940 | +140 | +2.9% | 186,300 |
| 2019/02/15 | 4,700 | 4,810 | 4,700 | 4,800 | +35 | +0.7% | 128,400 |
| 2019/02/14 | 4,720 | 4,800 | 4,720 | 4,765 | +10 | +0.2% | 85,900 |
| 2019/02/13 | 4,800 | 4,885 | 4,680 | 4,755 | -100 | -2.1% | 306,800 |
| 2019/02/12 | 4,775 | 4,870 | 4,670 | 4,855 | +360 | +8% | 556,400 |
| 2019/02/08 | 4,485 | 4,545 | 4,455 | 4,495 | -50 | -1.1% | 162,400 |
| 2019/02/07 | 4,670 | 4,685 | 4,535 | 4,545 | -170 | -3.6% | 157,200 |
| 2019/02/06 | 4,625 | 4,730 | 4,590 | 4,715 | +145 | +3.2% | 271,400 |
| 2019/02/05 | 4,550 | 4,600 | 4,545 | 4,570 | +50 | +1.1% | 185,700 |
| 2019/02/04 | 4,475 | 4,555 | 4,470 | 4,520 | +60 | +1.3% | 191,300 |
| 2019/02/01 | 4,455 | 4,490 | 4,440 | 4,460 | ±0 | ±0% | 179,300 |
| 2019/01/31 | 4,445 | 4,500 | 4,445 | 4,460 | +15 | +0.3% | 148,100 |
| 2019/01/30 | 4,435 | 4,470 | 4,410 | 4,445 | -45 | -1% | 218,100 |
| 2019/01/29 | 4,490 | 4,515 | 4,440 | 4,490 | +50 | +1.1% | 276,800 |
| 2019/01/28 | 4,480 | 4,490 | 4,425 | 4,440 | -100 | -2.2% | 141,700 |
| 2019/01/25 | 4,510 | 4,580 | 4,490 | 4,540 | ±0 | ±0% | 183,900 |
| 2019/01/24 | 4,575 | 4,585 | 4,515 | 4,540 | -40 | -0.9% | 142,300 |
| 2019/01/23 | 4,645 | 4,645 | 4,560 | 4,580 | -70 | -1.5% | 126,100 |
| 2019/01/22 | 4,670 | 4,720 | 4,650 | 4,650 | -25 | -0.5% | 118,900 |
| 2019/01/21 | 4,680 | 4,720 | 4,655 | 4,675 | -15 | -0.3% | 103,800 |
| 2019/01/18 | 4,675 | 4,740 | 4,655 | 4,690 | +15 | +0.3% | 121,100 |
| 2019/01/17 | 4,610 | 4,690 | 4,610 | 4,675 | +35 | +0.8% | 111,500 |
| 2019/01/16 | 4,685 | 4,690 | 4,595 | 4,640 | -65 | -1.4% | 156,500 |
| 2019/01/15 | 4,650 | 4,745 | 4,630 | 4,705 | +15 | +0.3% | 144,000 |
| 2019/01/11 | 4,795 | 4,795 | 4,675 | 4,690 | -45 | -1% | 109,500 |
| 2019/01/10 | 4,745 | 4,770 | 4,680 | 4,735 | -25 | -0.5% | 133,300 |
| 2019/01/09 | 4,710 | 4,770 | 4,705 | 4,760 | +70 | +1.5% | 98,200 |
| 2019/01/08 | 4,760 | 4,770 | 4,665 | 4,690 | -70 | -1.5% | 117,600 |
| 2019/01/07 | 4,800 | 4,835 | 4,720 | 4,760 | +45 | +1% | 115,100 |
| 2019/01/04 | 4,610 | 4,730 | 4,580 | 4,715 | -15 | -0.3% | 161,600 |
| 2018/12/28 | 4,745 | 4,765 | 4,670 | 4,730 | -60 | -1.3% | 110,800 |
| 2018/12/27 | 4,490 | 4,790 | 4,455 | 4,790 | +370 | +8.4% | 319,100 |
| 2018/12/26 | 4,450 | 4,530 | 4,360 | 4,420 | +65 | +1.5% | 168,800 |
| 2018/12/25 | 4,370 | 4,460 | 4,325 | 4,355 | -365 | -7.7% | 280,900 |
| 2018/12/21 | 4,785 | 4,840 | 4,705 | 4,720 | -90 | -1.9% | 241,200 |
| 2018/12/20 | 4,715 | 4,825 | 4,695 | 4,810 | +65 | +1.4% | 292,600 |
| 2018/12/19 | 4,770 | 4,875 | 4,695 | 4,745 | -95 | -2% | 238,600 |
| 2018/12/18 | 4,825 | 4,885 | 4,795 | 4,840 | -85 | -1.7% | 257,100 |
| 2018/12/17 | 4,940 | 4,940 | 4,855 | 4,925 | -15 | -0.3% | 255,900 |
| 2018/12/14 | 4,915 | 5,030 | 4,885 | 4,940 | +15 | +0.3% | 254,200 |
| 2018/12/13 | 4,940 | 4,960 | 4,860 | 4,925 | -60 | -1.2% | 231,000 |
| 2018/12/12 | 4,975 | 5,020 | 4,940 | 4,985 | +115 | +2.4% | 323,000 |
| 2018/12/11 | 4,835 | 4,895 | 4,795 | 4,870 | +75 | +1.6% | 246,700 |
| 2018/12/10 | 4,860 | 4,870 | 4,775 | 4,795 | -135 | -2.7% | 179,100 |
| 2018/12/07 | 4,805 | 4,930 | 4,770 | 4,930 | +165 | +3.5% | 227,400 |
| 2018/12/06 | 4,840 | 4,865 | 4,745 | 4,765 | -140 | -2.9% | 138,200 |
| 2018/12/05 | 4,820 | 4,925 | 4,815 | 4,905 | +15 | +0.3% | 159,000 |
1401～
1450
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
