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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,510 | 2,512 | 2,496 | 2,510.5 | -15.5 | -0.6% | 173,300 |
| 2024/06/26 | 2,513 | 2,530 | 2,501.5 | 2,526 | +3.5 | +0.1% | 155,800 |
| 2024/06/25 | 2,492.5 | 2,530 | 2,479.5 | 2,522.5 | +48.5 | +2% | 385,700 |
| 2024/06/24 | 2,480 | 2,485 | 2,452.5 | 2,474 | +6.5 | +0.3% | 444,800 |
| 2024/06/21 | 2,464.5 | 2,486 | 2,463.5 | 2,467.5 | +5 | +0.2% | 327,200 |
| 2024/06/20 | 2,466 | 2,482 | 2,446 | 2,462.5 | -25 | -1% | 288,600 |
| 2024/06/19 | 2,485 | 2,491.5 | 2,466 | 2,487.5 | -10 | -0.4% | 278,900 |
| 2024/06/18 | 2,502 | 2,513 | 2,486 | 2,497.5 | -0.5 | ±0% | 319,700 |
| 2024/06/17 | 2,517 | 2,517 | 2,486 | 2,498 | -18 | -0.7% | 187,000 |
| 2024/06/14 | 2,486 | 2,521 | 2,451.5 | 2,516 | +36.5 | +1.5% | 494,700 |
| 2024/06/13 | 2,500 | 2,507 | 2,477 | 2,479.5 | -42 | -1.7% | 287,700 |
| 2024/06/12 | 2,564 | 2,570 | 2,515.5 | 2,521.5 | -40 | -1.6% | 260,700 |
| 2024/06/11 | 2,555.5 | 2,603.5 | 2,555.5 | 2,561.5 | +7.5 | +0.3% | 354,500 |
| 2024/06/10 | 2,547 | 2,554 | 2,526 | 2,554 | +27.5 | +1.1% | 153,100 |
| 2024/06/07 | 2,550 | 2,559 | 2,521.5 | 2,526.5 | -15.5 | -0.6% | 205,100 |
| 2024/06/06 | 2,532.5 | 2,549.5 | 2,526 | 2,542 | +16.5 | +0.7% | 288,900 |
| 2024/06/05 | 2,534.5 | 2,552.5 | 2,521.5 | 2,525.5 | -3 | -0.1% | 190,900 |
| 2024/06/04 | 2,530 | 2,540 | 2,505 | 2,528.5 | -4 | -0.2% | 191,800 |
| 2024/06/03 | 2,520 | 2,551 | 2,513 | 2,532.5 | +23.5 | +0.9% | 238,000 |
| 2024/05/31 | 2,458.5 | 2,517 | 2,458.5 | 2,509 | +50.5 | +2.1% | 390,800 |
| 2024/05/30 | 2,430 | 2,458.5 | 2,422 | 2,458.5 | +14.5 | +0.6% | 242,500 |
| 2024/05/29 | 2,461.5 | 2,477 | 2,442 | 2,444 | -20 | -0.8% | 252,100 |
| 2024/05/28 | 2,509 | 2,509 | 2,454.5 | 2,464 | -44 | -1.8% | 328,000 |
| 2024/05/27 | 2,493 | 2,511 | 2,478.5 | 2,508 | +34.5 | +1.4% | 248,000 |
| 2024/05/24 | 2,466 | 2,476 | 2,448 | 2,473.5 | +1.5 | +0.1% | 469,200 |
| 2024/05/23 | 2,485 | 2,495.5 | 2,452 | 2,472 | -2.5 | -0.1% | 414,900 |
| 2024/05/22 | 2,516 | 2,521.5 | 2,470.5 | 2,474.5 | -20.5 | -0.8% | 386,100 |
| 2024/05/21 | 2,477 | 2,507 | 2,475 | 2,495 | +18 | +0.7% | 360,200 |
| 2024/05/20 | 2,486 | 2,493.5 | 2,469.5 | 2,477 | -18.5 | -0.7% | 319,900 |
| 2024/05/17 | 2,500 | 2,523.5 | 2,487 | 2,495.5 | -17.5 | -0.7% | 299,900 |
| 2024/05/16 | 2,524.5 | 2,545.5 | 2,483.5 | 2,513 | +3 | +0.1% | 542,200 |
| 2024/05/15 | 2,607 | 2,610 | 2,510 | 2,510 | -98.5 | -3.8% | 698,800 |
| 2024/05/14 | 2,543 | 2,610 | 2,537.5 | 2,608.5 | +88.5 | +3.5% | 685,100 |
| 2024/05/13 | 2,471 | 2,530.5 | 2,432.5 | 2,520 | -122 | -4.6% | 1,326,400 |
| 2024/05/10 | 2,580 | 2,642 | 2,565.5 | 2,642 | +80 | +3.1% | 796,100 |
| 2024/05/09 | 2,540.5 | 2,569.5 | 2,530.5 | 2,562 | +24 | +0.9% | 293,700 |
| 2024/05/08 | 2,545 | 2,560 | 2,533.5 | 2,538 | +3.5 | +0.1% | 308,200 |
| 2024/05/07 | 2,520 | 2,543 | 2,501 | 2,534.5 | -9.5 | -0.4% | 328,900 |
| 2024/05/02 | 2,549 | 2,556 | 2,534 | 2,544 | -0.5 | ±0% | 186,300 |
| 2024/05/01 | 2,542.5 | 2,557.5 | 2,532 | 2,544.5 | -3.5 | -0.1% | 273,000 |
| 2024/04/30 | 2,541 | 2,559.5 | 2,521.5 | 2,548 | +12.5 | +0.5% | 265,900 |
| 2024/04/26 | 2,506 | 2,536.5 | 2,489.5 | 2,535.5 | +23 | +0.9% | 449,600 |
| 2024/04/25 | 2,534.5 | 2,534.5 | 2,509 | 2,512.5 | -14.5 | -0.6% | 259,600 |
| 2024/04/24 | 2,530 | 2,535 | 2,509 | 2,527 | -19.5 | -0.8% | 381,800 |
| 2024/04/23 | 2,528 | 2,555.5 | 2,518 | 2,546.5 | +16 | +0.6% | 276,300 |
| 2024/04/22 | 2,495 | 2,539 | 2,489.5 | 2,530.5 | +59 | +2.4% | 374,200 |
| 2024/04/19 | 2,522 | 2,522 | 2,465 | 2,471.5 | -58.5 | -2.3% | 409,400 |
| 2024/04/18 | 2,530 | 2,545 | 2,522 | 2,530 | ±0 | ±0% | 204,400 |
| 2024/04/17 | 2,560 | 2,566 | 2,530 | 2,530 | -29 | -1.1% | 221,500 |
| 2024/04/16 | 2,578 | 2,578.5 | 2,551.5 | 2,559 | -19 | -0.7% | 238,300 |
101～
150
件表示中 / 3586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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71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 |
| 伊藤園 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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
