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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 6,290 | 6,290 | 6,210 | 6,240 | -10 | -0.2% | 356,100 |
| 2017/07/03 | 6,300 | 6,360 | 6,220 | 6,250 | -130 | -2% | 704,400 |
| 2017/06/30 | 6,490 | 6,500 | 6,370 | 6,380 | -140 | -2.1% | 330,200 |
| 2017/06/29 | 6,440 | 6,530 | 6,380 | 6,520 | +60 | +0.9% | 375,000 |
| 2017/06/28 | 6,540 | 6,550 | 6,420 | 6,460 | -110 | -1.7% | 620,500 |
| 2017/06/27 | 6,680 | 6,690 | 6,480 | 6,570 | -140 | -2.1% | 565,600 |
| 2017/06/26 | 6,670 | 6,750 | 6,670 | 6,710 | +50 | +0.8% | 244,100 |
| 2017/06/23 | 6,710 | 6,720 | 6,620 | 6,660 | -80 | -1.2% | 329,100 |
| 2017/06/22 | 6,820 | 6,880 | 6,730 | 6,740 | -110 | -1.6% | 464,900 |
| 2017/06/21 | 6,870 | 6,900 | 6,800 | 6,850 | -30 | -0.4% | 426,300 |
| 2017/06/20 | 6,940 | 6,940 | 6,810 | 6,880 | -70 | -1% | 668,800 |
| 2017/06/19 | 6,900 | 6,960 | 6,780 | 6,950 | -70 | -1% | 852,600 |
| 2017/06/16 | 7,170 | 7,220 | 6,980 | 7,020 | -180 | -2.5% | 655,600 |
| 2017/06/15 | 7,170 | 7,260 | 7,080 | 7,200 | ±0 | ±0% | 495,800 |
| 2017/06/14 | 7,230 | 7,240 | 7,140 | 7,200 | -30 | -0.4% | 433,300 |
| 2017/06/13 | 7,200 | 7,270 | 7,200 | 7,230 | +10 | +0.1% | 339,300 |
| 2017/06/12 | 7,170 | 7,250 | 7,100 | 7,220 | +60 | +0.8% | 368,600 |
| 2017/06/09 | 7,150 | 7,170 | 7,130 | 7,160 | +20 | +0.3% | 400,800 |
| 2017/06/08 | 7,040 | 7,170 | 7,030 | 7,140 | -10 | -0.1% | 447,900 |
| 2017/06/07 | 6,960 | 7,170 | 6,950 | 7,150 | +280 | +4.1% | 751,000 |
| 2017/06/06 | 6,880 | 6,930 | 6,830 | 6,870 | +40 | +0.6% | 461,800 |
| 2017/06/05 | 6,560 | 6,850 | 6,540 | 6,830 | +220 | +3.3% | 506,800 |
| 2017/06/02 | 6,730 | 6,740 | 6,610 | 6,610 | -120 | -1.8% | 449,700 |
| 2017/06/01 | 6,580 | 6,730 | 6,560 | 6,730 | +130 | +2% | 269,500 |
| 2017/05/31 | 6,480 | 6,610 | 6,450 | 6,600 | +90 | +1.4% | 400,800 |
| 2017/05/30 | 6,560 | 6,570 | 6,480 | 6,510 | -20 | -0.3% | 229,600 |
| 2017/05/29 | 6,450 | 6,550 | 6,420 | 6,530 | +80 | +1.2% | 296,700 |
| 2017/05/26 | 6,450 | 6,490 | 6,400 | 6,450 | ±0 | ±0% | 273,900 |
| 2017/05/25 | 6,430 | 6,490 | 6,400 | 6,450 | +50 | +0.8% | 254,700 |
| 2017/05/24 | 6,390 | 6,400 | 6,340 | 6,400 | +60 | +0.9% | 210,700 |
| 2017/05/23 | 6,300 | 6,430 | 6,300 | 6,340 | +70 | +1.1% | 352,600 |
| 2017/05/22 | 6,220 | 6,280 | 6,210 | 6,270 | +70 | +1.1% | 215,000 |
| 2017/05/19 | 6,280 | 6,320 | 6,130 | 6,200 | -100 | -1.6% | 429,500 |
| 2017/05/18 | 6,280 | 6,370 | 6,270 | 6,300 | +10 | +0.2% | 318,500 |
| 2017/05/17 | 6,300 | 6,420 | 6,250 | 6,290 | +170 | +2.8% | 703,200 |
| 2017/05/16 | 6,090 | 6,150 | 6,080 | 6,120 | +70 | +1.2% | 381,800 |
| 2017/05/15 | 5,870 | 6,070 | 5,830 | 6,050 | +170 | +2.9% | 494,300 |
| 2017/05/12 | 5,990 | 5,990 | 5,780 | 5,880 | -80 | -1.3% | 485,600 |
| 2017/05/11 | 5,900 | 6,000 | 5,900 | 5,960 | +80 | +1.4% | 462,500 |
| 2017/05/10 | 5,840 | 5,880 | 5,790 | 5,880 | +70 | +1.2% | 446,400 |
| 2017/05/09 | 5,800 | 5,850 | 5,770 | 5,810 | +60 | +1% | 400,600 |
| 2017/05/08 | 5,560 | 5,770 | 5,560 | 5,750 | +350 | +6.5% | 647,500 |
| 2017/05/02 | 5,320 | 5,420 | 5,300 | 5,400 | +120 | +2.3% | 459,400 |
| 2017/05/01 | 5,290 | 5,370 | 5,260 | 5,280 | +10 | +0.2% | 350,800 |
| 2017/04/28 | 5,280 | 5,290 | 5,220 | 5,270 | +10 | +0.2% | 252,700 |
| 2017/04/27 | 5,160 | 5,270 | 5,160 | 5,260 | +50 | +1% | 235,100 |
| 2017/04/26 | 5,250 | 5,270 | 5,160 | 5,210 | -50 | -1% | 289,500 |
| 2017/04/25 | 5,230 | 5,270 | 5,200 | 5,260 | +30 | +0.6% | 221,600 |
| 2017/04/24 | 5,220 | 5,230 | 5,170 | 5,230 | +30 | +0.6% | 302,000 |
| 2017/04/21 | 5,120 | 5,200 | 5,110 | 5,200 | +30 | +0.6% | 406,900 |
1801～
1850
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
