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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
