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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,558 | 2,588 | 2,546 | 2,578.5 | +27 | +1.1% | 339,300 |
| 2024/04/11 | 2,575 | 2,575 | 2,546 | 2,551.5 | -28.5 | -1.1% | 264,400 |
| 2024/04/10 | 2,575.5 | 2,590.5 | 2,575.5 | 2,580 | +5 | +0.2% | 151,500 |
| 2024/04/09 | 2,603.5 | 2,603.5 | 2,575 | 2,575 | -19 | -0.7% | 190,300 |
| 2024/04/08 | 2,565 | 2,599.5 | 2,560.5 | 2,594 | +35 | +1.4% | 237,200 |
| 2024/04/05 | 2,555.5 | 2,572.5 | 2,537.5 | 2,559 | +10 | +0.4% | 249,000 |
| 2024/04/04 | 2,574.5 | 2,575.5 | 2,543 | 2,549 | -22 | -0.9% | 397,100 |
| 2024/04/03 | 2,562 | 2,575 | 2,542 | 2,571 | +4.5 | +0.2% | 414,000 |
| 2024/04/02 | 2,631.5 | 2,640 | 2,566 | 2,566.5 | -65 | -2.5% | 470,700 |
| 2024/04/01 | 2,652 | 2,652 | 2,611.5 | 2,631.5 | +6 | +0.2% | 245,200 |
| 2024/03/29 | 2,603 | 2,652 | 2,601 | 2,625.5 | +31.5 | +1.2% | 293,200 |
| 2024/03/28 | 2,625 | 2,644.5 | 2,590.5 | 2,594 | -86.5 | -3.2% | 371,700 |
| 2024/03/27 | 2,677 | 2,693.5 | 2,670 | 2,680.5 | +18 | +0.7% | 417,000 |
| 2024/03/26 | 2,652.5 | 2,677 | 2,615.5 | 2,662.5 | +10 | +0.4% | 378,200 |
| 2024/03/25 | 2,675 | 2,682 | 2,649.5 | 2,652.5 | -15 | -0.6% | 323,000 |
| 2024/03/22 | 2,655.5 | 2,671 | 2,632.5 | 2,667.5 | +16.5 | +0.6% | 319,100 |
| 2024/03/21 | 2,687.5 | 2,697 | 2,651 | 2,651 | -33 | -1.2% | 459,500 |
| 2024/03/19 | 2,647 | 2,687 | 2,646 | 2,684 | +36.5 | +1.4% | 319,400 |
| 2024/03/18 | 2,660 | 2,668 | 2,600 | 2,647.5 | -9.5 | -0.4% | 452,700 |
| 2024/03/15 | 2,649.5 | 2,683.5 | 2,642.5 | 2,657 | +17 | +0.6% | 658,100 |
| 2024/03/14 | 2,585 | 2,649 | 2,580 | 2,640 | +55 | +2.1% | 482,300 |
| 2024/03/13 | 2,561 | 2,591.5 | 2,551 | 2,585 | +8.5 | +0.3% | 454,000 |
| 2024/03/12 | 2,575 | 2,581.5 | 2,530 | 2,576.5 | -17 | -0.7% | 547,400 |
| 2024/03/11 | 2,637 | 2,640 | 2,587.5 | 2,593.5 | -42.5 | -1.6% | 341,100 |
| 2024/03/08 | 2,604.5 | 2,644.5 | 2,591.5 | 2,636 | +7 | +0.3% | 350,000 |
| 2024/03/07 | 2,654.5 | 2,655 | 2,612.5 | 2,629 | -26 | -1% | 390,700 |
| 2024/03/06 | 2,680 | 2,680 | 2,641 | 2,655 | +7.5 | +0.3% | 380,100 |
| 2024/03/05 | 2,610 | 2,659 | 2,604 | 2,647.5 | +24.5 | +0.9% | 329,400 |
| 2024/03/04 | 2,664 | 2,665.5 | 2,605.5 | 2,623 | -42.5 | -1.6% | 465,500 |
| 2024/03/01 | 2,696 | 2,717 | 2,663 | 2,665.5 | -24 | -0.9% | 405,100 |
| 2024/02/29 | 2,684 | 2,698 | 2,658.5 | 2,689.5 | +22 | +0.8% | 385,100 |
| 2024/02/28 | 2,669.5 | 2,679.5 | 2,658 | 2,667.5 | -14.5 | -0.5% | 334,900 |
| 2024/02/27 | 2,700 | 2,715 | 2,679.5 | 2,682 | -29.5 | -1.1% | 318,300 |
| 2024/02/26 | 2,704 | 2,725.5 | 2,683.5 | 2,711.5 | -2 | -0.1% | 523,700 |
| 2024/02/22 | 2,700 | 2,723 | 2,695 | 2,713.5 | +15.5 | +0.6% | 383,100 |
| 2024/02/21 | 2,728 | 2,755 | 2,676.5 | 2,698 | -3 | -0.1% | 592,100 |
| 2024/02/20 | 2,760 | 2,760 | 2,694 | 2,701 | -47 | -1.7% | 343,900 |
| 2024/02/19 | 2,773.5 | 2,773.5 | 2,722 | 2,748 | +24.5 | +0.9% | 449,200 |
| 2024/02/16 | 2,700 | 2,737 | 2,691 | 2,723.5 | +29.5 | +1.1% | 360,700 |
| 2024/02/15 | 2,671 | 2,699 | 2,633 | 2,694 | +17 | +0.6% | 444,100 |
| 2024/02/14 | 2,694 | 2,727 | 2,663 | 2,677 | -31.5 | -1.2% | 578,500 |
| 2024/02/13 | 2,705 | 2,720 | 2,665 | 2,708.5 | +38 | +1.4% | 733,200 |
| 2024/02/09 | 2,650 | 2,700 | 2,601 | 2,670.5 | -129 | -4.6% | 1,877,300 |
| 2024/02/08 | 2,847 | 2,847 | 2,772 | 2,799.5 | -30.5 | -1.1% | 697,600 |
| 2024/02/07 | 2,850 | 2,869.5 | 2,816.5 | 2,830 | -29 | -1% | 455,400 |
| 2024/02/06 | 2,826 | 2,880 | 2,813 | 2,859 | +20.5 | +0.7% | 256,600 |
| 2024/02/05 | 2,854 | 2,879 | 2,829 | 2,838.5 | -13 | -0.5% | 345,900 |
| 2024/02/02 | 2,880 | 2,887.5 | 2,847 | 2,851.5 | +2 | +0.1% | 258,200 |
| 2024/02/01 | 2,823.5 | 2,858.5 | 2,821.5 | 2,849.5 | +26 | +0.9% | 254,900 |
| 2024/01/31 | 2,780 | 2,824.5 | 2,778.5 | 2,823.5 | +48.5 | +1.7% | 314,300 |
151～
200
件表示中 / 3585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 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71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 |
| 伊藤園 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34倍 | 2.05倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28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
