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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,180 | 4,260 | 4,150 | 4,190 | +35 | +0.8% | 489,900 |
| 2018/09/19 | 4,130 | 4,170 | 4,120 | 4,155 | +65 | +1.6% | 287,100 |
| 2018/09/18 | 4,075 | 4,095 | 4,060 | 4,090 | +40 | +1% | 303,100 |
| 2018/09/14 | 4,020 | 4,080 | 4,005 | 4,050 | ±0 | ±0% | 375,600 |
| 2018/09/13 | 3,995 | 4,090 | 3,975 | 4,050 | +55 | +1.4% | 216,100 |
| 2018/09/12 | 4,015 | 4,050 | 3,935 | 3,995 | -55 | -1.4% | 257,700 |
| 2018/09/11 | 4,040 | 4,080 | 4,035 | 4,050 | -30 | -0.7% | 191,900 |
| 2018/09/10 | 4,040 | 4,095 | 4,040 | 4,080 | -25 | -0.6% | 191,100 |
| 2018/09/07 | 4,055 | 4,105 | 4,045 | 4,105 | +20 | +0.5% | 204,200 |
| 2018/09/06 | 4,145 | 4,155 | 4,075 | 4,085 | -80 | -1.9% | 285,200 |
| 2018/09/05 | 4,200 | 4,200 | 4,145 | 4,165 | -65 | -1.5% | 211,500 |
| 2018/09/04 | 4,240 | 4,280 | 4,205 | 4,230 | -45 | -1.1% | 160,300 |
| 2018/09/03 | 4,300 | 4,310 | 4,245 | 4,275 | -45 | -1% | 279,800 |
| 2018/08/31 | 4,340 | 4,355 | 4,310 | 4,320 | -30 | -0.7% | 229,600 |
| 2018/08/30 | 4,380 | 4,415 | 4,350 | 4,350 | +10 | +0.2% | 671,700 |
| 2018/08/29 | 4,330 | 4,370 | 4,325 | 4,340 | +5 | +0.1% | 149,200 |
| 2018/08/28 | 4,360 | 4,375 | 4,315 | 4,335 | -30 | -0.7% | 168,400 |
| 2018/08/27 | 4,395 | 4,405 | 4,350 | 4,365 | -40 | -0.9% | 502,100 |
| 2018/08/24 | 4,350 | 4,405 | 4,320 | 4,405 | +45 | +1% | 193,700 |
| 2018/08/23 | 4,335 | 4,365 | 4,325 | 4,360 | +15 | +0.3% | 194,300 |
| 2018/08/22 | 4,300 | 4,360 | 4,270 | 4,345 | -25 | -0.6% | 307,200 |
| 2018/08/21 | 4,460 | 4,495 | 4,365 | 4,370 | -135 | -3% | 463,000 |
| 2018/08/20 | 4,565 | 4,585 | 4,485 | 4,505 | -80 | -1.7% | 149,800 |
| 2018/08/17 | 4,590 | 4,615 | 4,560 | 4,585 | +5 | +0.1% | 166,100 |
| 2018/08/16 | 4,625 | 4,680 | 4,565 | 4,580 | -115 | -2.4% | 346,100 |
| 2018/08/15 | 4,735 | 4,745 | 4,670 | 4,695 | -25 | -0.5% | 200,900 |
| 2018/08/14 | 4,630 | 4,720 | 4,585 | 4,720 | +130 | +2.8% | 199,600 |
| 2018/08/13 | 4,720 | 4,730 | 4,575 | 4,590 | -155 | -3.3% | 292,000 |
| 2018/08/10 | 4,670 | 4,790 | 4,605 | 4,745 | +5 | +0.1% | 444,900 |
| 2018/08/09 | 4,705 | 4,785 | 4,680 | 4,740 | -5 | -0.1% | 263,800 |
| 2018/08/08 | 4,910 | 4,925 | 4,695 | 4,745 | -225 | -4.5% | 357,400 |
| 2018/08/07 | 4,950 | 4,980 | 4,885 | 4,970 | +40 | +0.8% | 179,300 |
| 2018/08/06 | 4,995 | 5,010 | 4,925 | 4,930 | -40 | -0.8% | 119,500 |
| 2018/08/03 | 5,050 | 5,050 | 4,950 | 4,970 | -60 | -1.2% | 123,600 |
| 2018/08/02 | 5,090 | 5,120 | 5,010 | 5,030 | -30 | -0.6% | 96,400 |
| 2018/08/01 | 5,160 | 5,170 | 5,030 | 5,060 | -120 | -2.3% | 130,400 |
| 2018/07/31 | 5,140 | 5,200 | 5,080 | 5,180 | +70 | +1.4% | 174,300 |
| 2018/07/30 | 5,120 | 5,160 | 5,090 | 5,110 | -10 | -0.2% | 102,400 |
| 2018/07/27 | 5,120 | 5,150 | 5,090 | 5,120 | +20 | +0.4% | 92,800 |
| 2018/07/26 | 5,060 | 5,120 | 5,050 | 5,100 | +105 | +2.1% | 144,500 |
| 2018/07/25 | 4,960 | 5,000 | 4,945 | 4,995 | +55 | +1.1% | 198,600 |
| 2018/07/24 | 4,975 | 4,980 | 4,900 | 4,940 | +30 | +0.6% | 162,200 |
| 2018/07/23 | 4,870 | 4,915 | 4,835 | 4,910 | +50 | +1% | 225,700 |
| 2018/07/20 | 4,945 | 4,965 | 4,845 | 4,860 | -100 | -2% | 299,400 |
| 2018/07/19 | 5,040 | 5,050 | 4,955 | 4,960 | -80 | -1.6% | 163,100 |
| 2018/07/18 | 5,000 | 5,070 | 4,995 | 5,040 | +80 | +1.6% | 175,800 |
| 2018/07/17 | 4,965 | 5,030 | 4,925 | 4,960 | +30 | +0.6% | 441,700 |
| 2018/07/13 | 4,910 | 4,945 | 4,885 | 4,930 | +20 | +0.4% | 207,300 |
| 2018/07/12 | 4,910 | 4,970 | 4,895 | 4,910 | +5 | +0.1% | 250,600 |
| 2018/07/11 | 5,000 | 5,000 | 4,870 | 4,905 | -115 | -2.3% | 328,900 |
1501～
1550
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
