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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 4,880 | 4,910 | 4,760 | 4,810 | -30 | -0.6% | 319,100 |
| 2017/02/07 | 4,780 | 4,860 | 4,750 | 4,840 | +25 | +0.5% | 260,100 |
| 2017/02/06 | 4,930 | 4,935 | 4,800 | 4,815 | -140 | -2.8% | 443,300 |
| 2017/02/03 | 4,920 | 4,970 | 4,900 | 4,955 | +30 | +0.6% | 294,000 |
| 2017/02/02 | 4,960 | 4,990 | 4,915 | 4,925 | -60 | -1.2% | 236,600 |
| 2017/02/01 | 4,890 | 4,990 | 4,875 | 4,985 | +105 | +2.2% | 499,500 |
| 2017/01/31 | 4,850 | 4,915 | 4,840 | 4,880 | ±0 | ±0% | 412,600 |
| 2017/01/30 | 4,815 | 4,890 | 4,780 | 4,880 | +65 | +1.3% | 421,400 |
| 2017/01/27 | 4,820 | 4,890 | 4,805 | 4,815 | -5 | -0.1% | 398,100 |
| 2017/01/26 | 4,680 | 4,820 | 4,680 | 4,820 | +125 | +2.7% | 530,700 |
| 2017/01/25 | 4,720 | 4,735 | 4,670 | 4,695 | +20 | +0.4% | 334,700 |
| 2017/01/24 | 4,650 | 4,725 | 4,635 | 4,675 | +50 | +1.1% | 342,700 |
| 2017/01/23 | 4,670 | 4,670 | 4,590 | 4,625 | -15 | -0.3% | 371,700 |
| 2017/01/20 | 4,640 | 4,705 | 4,610 | 4,640 | ±0 | ±0% | 419,200 |
| 2017/01/19 | 4,730 | 4,730 | 4,610 | 4,640 | -95 | -2% | 597,200 |
| 2017/01/18 | 4,735 | 4,815 | 4,705 | 4,735 | +40 | +0.9% | 722,700 |
| 2017/01/17 | 4,800 | 4,810 | 4,675 | 4,695 | -145 | -3% | 526,300 |
| 2017/01/16 | 4,830 | 4,880 | 4,805 | 4,840 | +40 | +0.8% | 598,700 |
| 2017/01/13 | 4,760 | 4,875 | 4,745 | 4,800 | +95 | +2% | 740,000 |
| 2017/01/12 | 4,755 | 4,765 | 4,635 | 4,705 | -40 | -0.8% | 742,300 |
| 2017/01/11 | 4,900 | 4,905 | 4,735 | 4,745 | -160 | -3.3% | 726,200 |
| 2017/01/10 | 4,900 | 5,020 | 4,885 | 4,905 | +55 | +1.1% | 723,000 |
| 2017/01/06 | 4,785 | 4,865 | 4,780 | 4,850 | +50 | +1% | 490,700 |
| 2017/01/05 | 4,835 | 4,835 | 4,780 | 4,800 | -55 | -1.1% | 628,800 |
| 2017/01/04 | 4,870 | 4,870 | 4,810 | 4,855 | -20 | -0.4% | 373,700 |
| 2016/12/30 | 4,800 | 4,895 | 4,795 | 4,875 | +40 | +0.8% | 295,800 |
| 2016/12/29 | 4,835 | 4,885 | 4,800 | 4,835 | +5 | +0.1% | 453,000 |
| 2016/12/28 | 4,810 | 4,855 | 4,775 | 4,830 | +25 | +0.5% | 257,000 |
| 2016/12/27 | 4,890 | 4,990 | 4,790 | 4,805 | -30 | -0.6% | 560,000 |
| 2016/12/26 | 4,725 | 4,880 | 4,705 | 4,835 | +135 | +2.9% | 439,900 |
| 2016/12/22 | 4,725 | 4,765 | 4,685 | 4,700 | -20 | -0.4% | 317,100 |
| 2016/12/21 | 4,745 | 4,790 | 4,695 | 4,720 | -60 | -1.3% | 421,700 |
| 2016/12/20 | 4,730 | 4,795 | 4,730 | 4,780 | +15 | +0.3% | 485,600 |
| 2016/12/19 | 4,660 | 4,770 | 4,640 | 4,765 | +65 | +1.4% | 548,400 |
| 2016/12/16 | 4,670 | 4,730 | 4,660 | 4,700 | +35 | +0.8% | 461,600 |
| 2016/12/15 | 4,690 | 4,700 | 4,635 | 4,665 | -35 | -0.7% | 430,100 |
| 2016/12/14 | 4,700 | 4,780 | 4,690 | 4,700 | +30 | +0.6% | 638,100 |
| 2016/12/13 | 4,530 | 4,725 | 4,530 | 4,670 | +140 | +3.1% | 818,600 |
| 2016/12/12 | 4,300 | 4,535 | 4,285 | 4,530 | +225 | +5.2% | 682,200 |
| 2016/12/09 | 4,290 | 4,340 | 4,250 | 4,305 | -55 | -1.3% | 381,200 |
| 2016/12/08 | 4,300 | 4,390 | 4,280 | 4,360 | +70 | +1.6% | 520,800 |
| 2016/12/07 | 4,335 | 4,360 | 4,270 | 4,290 | -70 | -1.6% | 421,700 |
| 2016/12/06 | 4,435 | 4,445 | 4,345 | 4,360 | -75 | -1.7% | 484,400 |
| 2016/12/05 | 4,410 | 4,475 | 4,395 | 4,435 | +95 | +2.2% | 517,400 |
| 2016/12/02 | 4,435 | 4,500 | 4,320 | 4,340 | -165 | -3.7% | 762,300 |
| 2016/12/01 | 4,510 | 4,665 | 4,440 | 4,505 | -20 | -0.4% | 1,059,800 |
| 2016/11/30 | 4,465 | 4,525 | 4,430 | 4,525 | +55 | +1.2% | 537,900 |
| 2016/11/29 | 4,465 | 4,530 | 4,460 | 4,470 | +35 | +0.8% | 583,300 |
| 2016/11/28 | 4,425 | 4,470 | 4,375 | 4,435 | +25 | +0.6% | 568,900 |
| 2016/11/25 | 4,405 | 4,410 | 4,305 | 4,410 | -30 | -0.7% | 687,400 |
1901～
1950
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
