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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 4,905 | 4,940 | 4,865 | 4,905 | -5 | -0.1% | 238,600 |
| 2018/02/13 | 4,970 | 5,030 | 4,880 | 4,910 | -110 | -2.2% | 340,600 |
| 2018/02/09 | 4,840 | 5,030 | 4,840 | 5,020 | -160 | -3.1% | 625,900 |
| 2018/02/08 | 5,370 | 5,380 | 5,150 | 5,180 | -170 | -3.2% | 419,200 |
| 2018/02/07 | 5,380 | 5,540 | 5,350 | 5,350 | +30 | +0.6% | 425,900 |
| 2018/02/06 | 5,420 | 5,440 | 5,250 | 5,320 | -240 | -4.3% | 461,900 |
| 2018/02/05 | 5,650 | 5,730 | 5,560 | 5,560 | -150 | -2.6% | 311,100 |
| 2018/02/02 | 5,710 | 5,770 | 5,690 | 5,710 | -20 | -0.3% | 196,200 |
| 2018/02/01 | 5,680 | 5,740 | 5,650 | 5,730 | +60 | +1.1% | 185,100 |
| 2018/01/31 | 5,740 | 5,780 | 5,670 | 5,670 | -20 | -0.4% | 200,000 |
| 2018/01/30 | 5,740 | 5,740 | 5,680 | 5,690 | -10 | -0.2% | 220,000 |
| 2018/01/29 | 5,790 | 5,870 | 5,700 | 5,700 | -100 | -1.7% | 225,100 |
| 2018/01/26 | 5,840 | 5,900 | 5,780 | 5,800 | -50 | -0.9% | 229,100 |
| 2018/01/25 | 5,790 | 5,900 | 5,790 | 5,850 | +70 | +1.2% | 403,600 |
| 2018/01/24 | 5,720 | 5,800 | 5,660 | 5,780 | ±0 | ±0% | 209,600 |
| 2018/01/23 | 5,660 | 5,810 | 5,650 | 5,780 | +150 | +2.7% | 357,000 |
| 2018/01/22 | 5,620 | 5,650 | 5,590 | 5,630 | +40 | +0.7% | 209,100 |
| 2018/01/19 | 5,610 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 199,300 |
| 2018/01/18 | 5,710 | 5,710 | 5,600 | 5,600 | -80 | -1.4% | 236,600 |
| 2018/01/17 | 5,680 | 5,720 | 5,650 | 5,680 | -10 | -0.2% | 116,500 |
| 2018/01/16 | 5,670 | 5,720 | 5,670 | 5,690 | +30 | +0.5% | 143,000 |
| 2018/01/15 | 5,690 | 5,760 | 5,650 | 5,660 | -20 | -0.4% | 203,400 |
| 2018/01/12 | 5,830 | 5,830 | 5,650 | 5,680 | -180 | -3.1% | 363,900 |
| 2018/01/11 | 5,930 | 5,970 | 5,860 | 5,860 | -100 | -1.7% | 161,500 |
| 2018/01/10 | 5,980 | 6,000 | 5,920 | 5,960 | -20 | -0.3% | 259,500 |
| 2018/01/09 | 5,810 | 5,990 | 5,800 | 5,980 | +200 | +3.5% | 405,300 |
| 2018/01/05 | 5,740 | 5,800 | 5,730 | 5,780 | +40 | +0.7% | 175,200 |
| 2018/01/04 | 5,750 | 5,750 | 5,690 | 5,740 | +30 | +0.5% | 214,600 |
| 2017/12/29 | 5,730 | 5,750 | 5,680 | 5,710 | -20 | -0.3% | 142,800 |
| 2017/12/28 | 5,760 | 5,790 | 5,710 | 5,730 | -50 | -0.9% | 106,500 |
| 2017/12/27 | 5,780 | 5,820 | 5,730 | 5,780 | +50 | +0.9% | 129,400 |
| 2017/12/26 | 5,770 | 5,810 | 5,720 | 5,730 | -30 | -0.5% | 137,500 |
| 2017/12/25 | 5,780 | 5,780 | 5,750 | 5,760 | ±0 | ±0% | 76,000 |
| 2017/12/22 | 5,710 | 5,770 | 5,700 | 5,760 | +50 | +0.9% | 230,800 |
| 2017/12/21 | 5,750 | 5,770 | 5,680 | 5,710 | -100 | -1.7% | 293,200 |
| 2017/12/20 | 5,780 | 5,840 | 5,740 | 5,810 | +10 | +0.2% | 215,200 |
| 2017/12/19 | 5,800 | 5,820 | 5,770 | 5,800 | +10 | +0.2% | 165,200 |
| 2017/12/18 | 5,820 | 5,860 | 5,770 | 5,790 | +20 | +0.3% | 168,000 |
| 2017/12/15 | 5,750 | 5,800 | 5,720 | 5,770 | -10 | -0.2% | 239,800 |
| 2017/12/14 | 5,820 | 5,850 | 5,760 | 5,780 | -10 | -0.2% | 205,200 |
| 2017/12/13 | 5,850 | 5,850 | 5,770 | 5,790 | -60 | -1% | 162,900 |
| 2017/12/12 | 5,810 | 5,890 | 5,800 | 5,850 | +120 | +2.1% | 418,800 |
| 2017/12/11 | 5,840 | 5,840 | 5,650 | 5,730 | -80 | -1.4% | 467,200 |
| 2017/12/08 | 5,760 | 5,840 | 5,760 | 5,810 | -10 | -0.2% | 312,600 |
| 2017/12/07 | 5,880 | 5,880 | 5,780 | 5,820 | -50 | -0.9% | 653,600 |
| 2017/12/06 | 5,660 | 5,940 | 5,650 | 5,870 | +220 | +3.9% | 853,200 |
| 2017/12/05 | 5,620 | 5,680 | 5,570 | 5,650 | +60 | +1.1% | 293,500 |
| 2017/12/04 | 5,610 | 5,620 | 5,560 | 5,590 | -30 | -0.5% | 231,800 |
| 2017/12/01 | 5,630 | 5,640 | 5,590 | 5,620 | -10 | -0.2% | 318,600 |
| 2017/11/30 | 5,650 | 5,670 | 5,590 | 5,630 | -90 | -1.6% | 435,000 |
1651～
1700
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
