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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 5,200 | 5,230 | 4,980 | 5,020 | -190 | -3.6% | 229,800 |
| 2018/07/09 | 5,130 | 5,220 | 5,090 | 5,210 | +40 | +0.8% | 105,300 |
| 2018/07/06 | 5,190 | 5,210 | 5,160 | 5,170 | +10 | +0.2% | 162,500 |
| 2018/07/05 | 5,260 | 5,260 | 5,130 | 5,160 | -50 | -1% | 209,700 |
| 2018/07/04 | 5,160 | 5,240 | 5,150 | 5,210 | +50 | +1% | 169,000 |
| 2018/07/03 | 5,180 | 5,210 | 5,120 | 5,160 | +10 | +0.2% | 194,600 |
| 2018/07/02 | 5,310 | 5,330 | 5,150 | 5,150 | -160 | -3% | 198,400 |
| 2018/06/29 | 5,310 | 5,360 | 5,270 | 5,310 | ±0 | ±0% | 184,200 |
| 2018/06/28 | 5,410 | 5,440 | 5,270 | 5,310 | -130 | -2.4% | 219,500 |
| 2018/06/27 | 5,310 | 5,450 | 5,310 | 5,440 | +60 | +1.1% | 118,500 |
| 2018/06/26 | 5,250 | 5,390 | 5,240 | 5,380 | +120 | +2.3% | 137,700 |
| 2018/06/25 | 5,330 | 5,340 | 5,250 | 5,260 | -100 | -1.9% | 106,500 |
| 2018/06/22 | 5,410 | 5,430 | 5,280 | 5,360 | -70 | -1.3% | 218,500 |
| 2018/06/21 | 5,360 | 5,450 | 5,350 | 5,430 | +50 | +0.9% | 154,900 |
| 2018/06/20 | 5,320 | 5,390 | 5,310 | 5,380 | +120 | +2.3% | 172,100 |
| 2018/06/19 | 5,330 | 5,330 | 5,210 | 5,260 | -100 | -1.9% | 189,700 |
| 2018/06/18 | 5,350 | 5,390 | 5,310 | 5,360 | ±0 | ±0% | 175,300 |
| 2018/06/15 | 5,360 | 5,400 | 5,290 | 5,360 | -50 | -0.9% | 275,700 |
| 2018/06/14 | 5,390 | 5,420 | 5,350 | 5,410 | -30 | -0.6% | 163,300 |
| 2018/06/13 | 5,440 | 5,510 | 5,430 | 5,440 | ±0 | ±0% | 150,100 |
| 2018/06/12 | 5,400 | 5,450 | 5,340 | 5,440 | +70 | +1.3% | 167,500 |
| 2018/06/11 | 5,320 | 5,410 | 5,290 | 5,370 | +70 | +1.3% | 174,500 |
| 2018/06/08 | 5,330 | 5,370 | 5,300 | 5,300 | -10 | -0.2% | 180,100 |
| 2018/06/07 | 5,360 | 5,380 | 5,280 | 5,310 | -80 | -1.5% | 191,900 |
| 2018/06/06 | 5,400 | 5,410 | 5,360 | 5,390 | -90 | -1.6% | 122,000 |
| 2018/06/05 | 5,460 | 5,480 | 5,430 | 5,480 | +80 | +1.5% | 239,800 |
| 2018/06/04 | 5,390 | 5,410 | 5,370 | 5,400 | +10 | +0.2% | 252,700 |
| 2018/06/01 | 5,400 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 201,700 |
| 2018/05/31 | 5,450 | 5,460 | 5,370 | 5,400 | +10 | +0.2% | 302,200 |
| 2018/05/30 | 5,440 | 5,440 | 5,340 | 5,390 | -110 | -2% | 403,800 |
| 2018/05/29 | 5,580 | 5,620 | 5,500 | 5,500 | -100 | -1.8% | 150,100 |
| 2018/05/28 | 5,630 | 5,670 | 5,580 | 5,600 | -60 | -1.1% | 141,200 |
| 2018/05/25 | 5,650 | 5,680 | 5,620 | 5,660 | +40 | +0.7% | 119,500 |
| 2018/05/24 | 5,700 | 5,730 | 5,600 | 5,620 | -90 | -1.6% | 255,800 |
| 2018/05/23 | 5,790 | 5,850 | 5,700 | 5,710 | -70 | -1.2% | 200,000 |
| 2018/05/22 | 5,840 | 5,860 | 5,740 | 5,780 | -110 | -1.9% | 296,800 |
| 2018/05/21 | 5,940 | 5,970 | 5,880 | 5,890 | -110 | -1.8% | 164,600 |
| 2018/05/18 | 5,950 | 6,010 | 5,930 | 6,000 | +40 | +0.7% | 243,500 |
| 2018/05/17 | 5,910 | 5,970 | 5,890 | 5,960 | +60 | +1% | 207,600 |
| 2018/05/16 | 5,820 | 5,920 | 5,810 | 5,900 | +110 | +1.9% | 275,600 |
| 2018/05/15 | 5,710 | 5,820 | 5,690 | 5,790 | +80 | +1.4% | 307,600 |
| 2018/05/14 | 5,430 | 5,770 | 5,430 | 5,710 | +370 | +6.9% | 540,800 |
| 2018/05/11 | 5,260 | 5,370 | 5,260 | 5,340 | +80 | +1.5% | 227,800 |
| 2018/05/10 | 5,270 | 5,320 | 5,260 | 5,260 | -50 | -0.9% | 233,900 |
| 2018/05/09 | 5,250 | 5,350 | 5,250 | 5,310 | +60 | +1.1% | 207,500 |
| 2018/05/08 | 5,240 | 5,340 | 5,240 | 5,250 | +20 | +0.4% | 292,700 |
| 2018/05/07 | 5,220 | 5,240 | 5,180 | 5,230 | +10 | +0.2% | 148,300 |
| 2018/05/02 | 5,290 | 5,290 | 5,200 | 5,220 | -70 | -1.3% | 131,200 |
| 2018/05/01 | 5,310 | 5,320 | 5,250 | 5,290 | -40 | -0.8% | 117,400 |
| 2018/04/27 | 5,330 | 5,330 | 5,260 | 5,330 | ±0 | ±0% | 136,500 |
1551～
1600
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
