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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 2,807 | 2,836.5 | 2,777.5 | 2,777.5 | -29.5 | -1.1% | 160,600 |
| 2024/11/07 | 2,771 | 2,817.5 | 2,771 | 2,807 | +36 | +1.3% | 246,300 |
| 2024/11/06 | 2,845 | 2,845.5 | 2,771 | 2,771 | -53.5 | -1.9% | 194,000 |
| 2024/11/05 | 2,783 | 2,827.5 | 2,766.5 | 2,824.5 | +39.5 | +1.4% | 207,800 |
| 2024/11/01 | 2,822.5 | 2,847.5 | 2,781.5 | 2,785 | -68.5 | -2.4% | 240,400 |
| 2024/10/31 | 2,840.5 | 2,862 | 2,828 | 2,853.5 | +26.5 | +0.9% | 166,200 |
| 2024/10/30 | 2,820 | 2,839 | 2,802.5 | 2,827 | -1.5 | -0.1% | 249,900 |
| 2024/10/29 | 2,817.5 | 2,838 | 2,815 | 2,828.5 | +20.5 | +0.7% | 114,700 |
| 2024/10/28 | 2,808 | 2,835 | 2,790 | 2,808 | -8.5 | -0.3% | 240,100 |
| 2024/10/25 | 2,815 | 2,821 | 2,786.5 | 2,816.5 | +7 | +0.2% | 184,400 |
| 2024/10/24 | 2,800 | 2,829.5 | 2,782.5 | 2,809.5 | -14 | -0.5% | 230,600 |
| 2024/10/23 | 2,859 | 2,882 | 2,823 | 2,823.5 | -30.5 | -1.1% | 182,100 |
| 2024/10/22 | 2,850 | 2,866 | 2,820 | 2,854 | -17 | -0.6% | 196,400 |
| 2024/10/21 | 2,915 | 2,915 | 2,860 | 2,871 | -40.5 | -1.4% | 255,400 |
| 2024/10/18 | 2,870 | 2,920 | 2,869.5 | 2,911.5 | +51 | +1.8% | 256,700 |
| 2024/10/17 | 2,877 | 2,892 | 2,856 | 2,860.5 | -17 | -0.6% | 177,500 |
| 2024/10/16 | 2,897.5 | 2,939.5 | 2,877.5 | 2,877.5 | -11.5 | -0.4% | 227,500 |
| 2024/10/15 | 2,893 | 2,908 | 2,882 | 2,889 | +3 | +0.1% | 180,700 |
| 2024/10/11 | 2,886 | 2,904 | 2,870 | 2,886 | -21 | -0.7% | 148,600 |
| 2024/10/10 | 2,908 | 2,915 | 2,887.5 | 2,907 | -9.5 | -0.3% | 137,300 |
| 2024/10/09 | 2,895.5 | 2,923 | 2,885 | 2,916.5 | +24 | +0.8% | 167,400 |
| 2024/10/08 | 2,871.5 | 2,927 | 2,865 | 2,892.5 | -5 | -0.2% | 193,900 |
| 2024/10/07 | 2,878 | 2,903.5 | 2,851.5 | 2,897.5 | +19 | +0.7% | 270,300 |
| 2024/10/04 | 2,848 | 2,892.5 | 2,847.5 | 2,878.5 | +30 | +1.1% | 206,100 |
| 2024/10/03 | 2,841.5 | 2,857 | 2,813.5 | 2,848.5 | +16.5 | +0.6% | 244,400 |
| 2024/10/02 | 2,867 | 2,872.5 | 2,827 | 2,832 | -14.5 | -0.5% | 203,500 |
| 2024/10/01 | 2,850 | 2,869 | 2,823.5 | 2,846.5 | -23 | -0.8% | 297,900 |
| 2024/09/30 | 2,814.5 | 2,890 | 2,813 | 2,869.5 | -12 | -0.4% | 264,200 |
| 2024/09/27 | 2,931 | 2,932.5 | 2,876 | 2,881.5 | -23.5 | -0.8% | 386,800 |
| 2024/09/26 | 2,849.5 | 2,905 | 2,841.5 | 2,905 | +79 | +2.8% | 530,900 |
| 2024/09/25 | 2,846 | 2,846 | 2,801 | 2,826 | -34 | -1.2% | 230,300 |
| 2024/09/24 | 2,874 | 2,890.5 | 2,854 | 2,860 | -10.5 | -0.4% | 295,600 |
| 2024/09/20 | 2,860 | 2,896.5 | 2,851 | 2,870.5 | -7.5 | -0.3% | 407,000 |
| 2024/09/19 | 2,881 | 2,903.5 | 2,866 | 2,878 | -3.5 | -0.1% | 186,900 |
| 2024/09/18 | 2,895.5 | 2,908 | 2,862 | 2,881.5 | -14 | -0.5% | 203,300 |
| 2024/09/17 | 2,845 | 2,895.5 | 2,820.5 | 2,895.5 | +83 | +3% | 358,700 |
| 2024/09/13 | 2,847 | 2,870 | 2,803.5 | 2,812.5 | -61.5 | -2.1% | 289,200 |
| 2024/09/12 | 2,898.5 | 2,920 | 2,850.5 | 2,874 | +8.5 | +0.3% | 307,300 |
| 2024/09/11 | 2,938.5 | 2,946.5 | 2,855.5 | 2,865.5 | -94 | -3.2% | 482,300 |
| 2024/09/10 | 2,935 | 2,984.5 | 2,928 | 2,959.5 | +51 | +1.8% | 346,100 |
| 2024/09/09 | 2,889 | 2,926 | 2,855 | 2,908.5 | +18.5 | +0.6% | 477,000 |
| 2024/09/06 | 2,859 | 2,897 | 2,856.5 | 2,890 | +33 | +1.2% | 433,400 |
| 2024/09/05 | 2,806.5 | 2,858.5 | 2,786 | 2,857 | +71 | +2.5% | 497,100 |
| 2024/09/04 | 2,750 | 2,830.5 | 2,745 | 2,786 | +1 | ±0% | 374,500 |
| 2024/09/03 | 2,730 | 2,792 | 2,720 | 2,785 | +39.5 | +1.4% | 322,500 |
| 2024/09/02 | 2,747 | 2,747 | 2,715 | 2,745.5 | -4 | -0.1% | 236,800 |
| 2024/08/30 | 2,755 | 2,762 | 2,736 | 2,749.5 | -5.5 | -0.2% | 273,300 |
| 2024/08/29 | 2,755 | 2,762 | 2,733.5 | 2,755 | +3 | +0.1% | 151,900 |
| 2024/08/28 | 2,740 | 2,768.5 | 2,718 | 2,752 | +5 | +0.2% | 301,000 |
| 2024/08/27 | 2,797.5 | 2,803 | 2,730 | 2,747 | -22 | -0.8% | 262,500 |
101～
150
件表示中 / 3676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 | 246,200円 | +6.4% | +3.1% | 2.44% | 12.66倍 | 1.56倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 伊藤米久 | 405,500円 | +3.1% | -19.3% | 3.58% | 17.70倍 | 0.80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 | 114,200円 | +6.7% | -4.4% | 2.71% | 14.02倍 | 0.92倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| アリアケ | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 雪印メグ | 249,100円 | +4.1% | +2.1% | 4.01% | 12.36倍 | 0.70倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
