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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 4,935 | 4,975 | 4,880 | 4,890 | -110 | -2.2% | 125,200 |
| 2018/12/03 | 5,060 | 5,070 | 4,990 | 5,000 | +10 | +0.2% | 208,700 |
| 2018/11/30 | 4,930 | 5,020 | 4,925 | 4,990 | +90 | +1.8% | 311,500 |
| 2018/11/29 | 5,050 | 5,060 | 4,890 | 4,900 | -190 | -3.7% | 364,600 |
| 2018/11/28 | 5,050 | 5,120 | 5,030 | 5,090 | +60 | +1.2% | 217,300 |
| 2018/11/27 | 5,070 | 5,090 | 5,020 | 5,030 | ±0 | ±0% | 209,400 |
| 2018/11/26 | 5,050 | 5,120 | 4,985 | 5,030 | -10 | -0.2% | 133,800 |
| 2018/11/22 | 4,995 | 5,060 | 4,980 | 5,040 | +125 | +2.5% | 233,200 |
| 2018/11/21 | 4,860 | 4,940 | 4,845 | 4,915 | +35 | +0.7% | 183,100 |
| 2018/11/20 | 4,800 | 4,890 | 4,790 | 4,880 | +50 | +1% | 130,100 |
| 2018/11/19 | 4,860 | 4,865 | 4,815 | 4,830 | +15 | +0.3% | 159,400 |
| 2018/11/16 | 4,825 | 4,895 | 4,790 | 4,815 | -70 | -1.4% | 206,900 |
| 2018/11/15 | 4,790 | 4,900 | 4,750 | 4,885 | +25 | +0.5% | 189,000 |
| 2018/11/14 | 4,875 | 4,930 | 4,845 | 4,860 | ±0 | ±0% | 222,400 |
| 2018/11/13 | 4,870 | 4,945 | 4,810 | 4,860 | -105 | -2.1% | 365,900 |
| 2018/11/12 | 4,735 | 5,020 | 4,710 | 4,965 | +300 | +6.4% | 676,200 |
| 2018/11/09 | 4,645 | 4,735 | 4,640 | 4,665 | +40 | +0.9% | 424,400 |
| 2018/11/08 | 4,580 | 4,645 | 4,565 | 4,625 | +105 | +2.3% | 195,100 |
| 2018/11/07 | 4,500 | 4,555 | 4,480 | 4,520 | +40 | +0.9% | 283,200 |
| 2018/11/06 | 4,410 | 4,490 | 4,390 | 4,480 | +95 | +2.2% | 142,300 |
| 2018/11/05 | 4,400 | 4,420 | 4,365 | 4,385 | -80 | -1.8% | 209,600 |
| 2018/11/02 | 4,500 | 4,500 | 4,405 | 4,465 | -5 | -0.1% | 206,200 |
| 2018/11/01 | 4,510 | 4,540 | 4,455 | 4,470 | -65 | -1.4% | 159,200 |
| 2018/10/31 | 4,485 | 4,560 | 4,460 | 4,535 | +160 | +3.7% | 297,400 |
| 2018/10/30 | 4,300 | 4,415 | 4,295 | 4,375 | +100 | +2.3% | 496,800 |
| 2018/10/29 | 4,340 | 4,400 | 4,275 | 4,275 | -55 | -1.3% | 162,500 |
| 2018/10/26 | 4,320 | 4,350 | 4,270 | 4,330 | +10 | +0.2% | 191,700 |
| 2018/10/25 | 4,360 | 4,375 | 4,305 | 4,320 | -90 | -2% | 176,500 |
| 2018/10/24 | 4,385 | 4,435 | 4,370 | 4,410 | +75 | +1.7% | 141,500 |
| 2018/10/23 | 4,415 | 4,415 | 4,330 | 4,335 | -130 | -2.9% | 371,500 |
| 2018/10/22 | 4,350 | 4,480 | 4,330 | 4,465 | +140 | +3.2% | 150,800 |
| 2018/10/19 | 4,375 | 4,380 | 4,295 | 4,325 | -35 | -0.8% | 118,900 |
| 2018/10/18 | 4,380 | 4,410 | 4,320 | 4,360 | -25 | -0.6% | 240,400 |
| 2018/10/17 | 4,345 | 4,405 | 4,340 | 4,385 | +105 | +2.5% | 158,900 |
| 2018/10/16 | 4,250 | 4,285 | 4,205 | 4,280 | +25 | +0.6% | 264,300 |
| 2018/10/15 | 4,320 | 4,335 | 4,245 | 4,255 | -110 | -2.5% | 296,200 |
| 2018/10/12 | 4,325 | 4,415 | 4,320 | 4,365 | +55 | +1.3% | 248,000 |
| 2018/10/11 | 4,305 | 4,325 | 4,240 | 4,310 | -65 | -1.5% | 381,100 |
| 2018/10/10 | 4,310 | 4,435 | 4,300 | 4,375 | +85 | +2% | 263,400 |
| 2018/10/09 | 4,360 | 4,370 | 4,270 | 4,290 | -120 | -2.7% | 364,800 |
| 2018/10/05 | 4,430 | 4,480 | 4,325 | 4,410 | +115 | +2.7% | 398,400 |
| 2018/10/04 | 4,225 | 4,310 | 4,155 | 4,295 | +35 | +0.8% | 356,100 |
| 2018/10/03 | 4,345 | 4,350 | 4,240 | 4,260 | -75 | -1.7% | 252,000 |
| 2018/10/02 | 4,330 | 4,365 | 4,320 | 4,335 | +35 | +0.8% | 239,400 |
| 2018/10/01 | 4,245 | 4,335 | 4,235 | 4,300 | +55 | +1.3% | 188,100 |
| 2018/09/28 | 4,295 | 4,300 | 4,230 | 4,245 | ±0 | ±0% | 159,300 |
| 2018/09/27 | 4,410 | 4,415 | 4,240 | 4,245 | -160 | -3.6% | 239,900 |
| 2018/09/26 | 4,460 | 4,460 | 4,335 | 4,405 | +15 | +0.3% | 218,300 |
| 2018/09/25 | 4,280 | 4,390 | 4,265 | 4,390 | +135 | +3.2% | 317,600 |
| 2018/09/21 | 4,245 | 4,275 | 4,200 | 4,255 | +65 | +1.6% | 282,300 |
1451～
1500
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
