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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 雪印メグ | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
市場注目の銘柄
チャート関連のコラム
