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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/04/26 | 5,300 | 5,350 | 5,260 | 5,330 | +30 | +0.6% | 158,100 |
| 2018/04/25 | 5,270 | 5,340 | 5,240 | 5,300 | +50 | +1% | 180,700 |
| 2018/04/24 | 5,260 | 5,280 | 5,230 | 5,250 | +20 | +0.4% | 134,500 |
| 2018/04/23 | 5,340 | 5,350 | 5,190 | 5,230 | -80 | -1.5% | 291,800 |
| 2018/04/20 | 5,300 | 5,320 | 5,260 | 5,310 | ±0 | ±0% | 196,600 |
| 2018/04/19 | 5,280 | 5,350 | 5,250 | 5,310 | +50 | +1% | 274,300 |
| 2018/04/18 | 5,190 | 5,270 | 5,190 | 5,260 | +70 | +1.3% | 212,900 |
| 2018/04/17 | 5,130 | 5,220 | 5,130 | 5,190 | +60 | +1.2% | 228,400 |
| 2018/04/16 | 5,070 | 5,150 | 5,050 | 5,130 | +60 | +1.2% | 133,000 |
| 2018/04/13 | 5,090 | 5,100 | 5,010 | 5,070 | +10 | +0.2% | 208,800 |
| 2018/04/12 | 5,000 | 5,070 | 4,980 | 5,060 | +85 | +1.7% | 213,800 |
| 2018/04/11 | 5,040 | 5,040 | 4,935 | 4,975 | -85 | -1.7% | 260,700 |
| 2018/04/10 | 5,130 | 5,250 | 5,030 | 5,060 | -60 | -1.2% | 451,100 |
| 2018/04/09 | 4,975 | 5,150 | 4,965 | 5,120 | +145 | +2.9% | 248,900 |
| 2018/04/06 | 4,900 | 5,010 | 4,885 | 4,975 | +45 | +0.9% | 329,800 |
| 2018/04/05 | 4,800 | 4,950 | 4,790 | 4,930 | +175 | +3.7% | 247,300 |
| 2018/04/04 | 4,695 | 4,770 | 4,655 | 4,755 | +60 | +1.3% | 175,900 |
| 2018/04/03 | 4,630 | 4,720 | 4,620 | 4,695 | +20 | +0.4% | 200,100 |
| 2018/04/02 | 4,715 | 4,730 | 4,665 | 4,675 | -10 | -0.2% | 155,900 |
| 2018/03/30 | 4,700 | 4,710 | 4,595 | 4,685 | +20 | +0.4% | 278,800 |
| 2018/03/29 | 4,670 | 4,700 | 4,610 | 4,665 | +60 | +1.3% | 215,800 |
| 2018/03/28 | 4,625 | 4,630 | 4,560 | 4,605 | -130 | -2.7% | 166,100 |
| 2018/03/27 | 4,570 | 4,745 | 4,550 | 4,735 | +150 | +3.3% | 228,200 |
| 2018/03/26 | 4,505 | 4,585 | 4,480 | 4,585 | +50 | +1.1% | 241,500 |
| 2018/03/23 | 4,545 | 4,600 | 4,525 | 4,535 | -140 | -3% | 310,300 |
| 2018/03/22 | 4,660 | 4,685 | 4,625 | 4,675 | ±0 | ±0% | 190,000 |
| 2018/03/20 | 4,715 | 4,735 | 4,650 | 4,675 | -75 | -1.6% | 200,900 |
| 2018/03/19 | 4,865 | 4,865 | 4,740 | 4,750 | -160 | -3.3% | 228,500 |
| 2018/03/16 | 4,900 | 4,965 | 4,900 | 4,910 | +5 | +0.1% | 220,600 |
| 2018/03/15 | 4,885 | 4,910 | 4,815 | 4,905 | -5 | -0.1% | 151,300 |
| 2018/03/14 | 4,900 | 4,960 | 4,895 | 4,910 | +10 | +0.2% | 164,100 |
| 2018/03/13 | 4,855 | 4,910 | 4,850 | 4,900 | +30 | +0.6% | 129,400 |
| 2018/03/12 | 4,895 | 4,900 | 4,845 | 4,870 | -30 | -0.6% | 176,700 |
| 2018/03/09 | 4,890 | 4,960 | 4,860 | 4,900 | +80 | +1.7% | 200,200 |
| 2018/03/08 | 4,805 | 4,865 | 4,770 | 4,820 | +35 | +0.7% | 200,400 |
| 2018/03/07 | 4,740 | 4,840 | 4,735 | 4,785 | ±0 | ±0% | 268,200 |
| 2018/03/06 | 4,790 | 4,820 | 4,730 | 4,785 | +5 | +0.1% | 250,300 |
| 2018/03/05 | 4,750 | 4,800 | 4,730 | 4,780 | +5 | +0.1% | 229,700 |
| 2018/03/02 | 4,815 | 4,830 | 4,740 | 4,775 | -140 | -2.8% | 300,700 |
| 2018/03/01 | 4,900 | 4,995 | 4,895 | 4,915 | +25 | +0.5% | 331,200 |
| 2018/02/28 | 4,925 | 4,950 | 4,890 | 4,890 | -55 | -1.1% | 233,000 |
| 2018/02/27 | 5,010 | 5,010 | 4,930 | 4,945 | -25 | -0.5% | 233,100 |
| 2018/02/26 | 4,995 | 5,000 | 4,910 | 4,970 | -10 | -0.2% | 198,300 |
| 2018/02/23 | 5,010 | 5,050 | 4,950 | 4,980 | -40 | -0.8% | 182,000 |
1701～
1750
件表示中 / 3687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 | 252,100円 | +6.4% | +3.1% | 2.38% | 12.96倍 | 1.59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 |
| 伊藤米久 | 446,000円 | +3.1% | -19.3% | 3.25% | 19.46倍 | 0.88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 |
| 宝ＨＤ | 118,300円 | +6.7% | -4.4% | 2.62% | 14.53倍 | 0.96倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| アリアケ | 602,000円 | +4.7% | +6.4% | 1.83% | 24.58倍 | 1.57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 |
| 雪印メグ | 260,300円 | +4.1% | +2.1% | 3.84% | 12.91倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
