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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 2,736 | 2,769.5 | 2,730.5 | 2,769 | +20 | +0.7% | 180,000 |
| 2024/08/23 | 2,740 | 2,768 | 2,738 | 2,749 | +19.5 | +0.7% | 226,400 |
| 2024/08/22 | 2,727.5 | 2,740 | 2,715 | 2,729.5 | +13.5 | +0.5% | 263,600 |
| 2024/08/21 | 2,730.5 | 2,741.5 | 2,700.5 | 2,716 | -43 | -1.6% | 356,800 |
| 2024/08/20 | 2,733 | 2,769 | 2,721 | 2,759 | +43.5 | +1.6% | 409,400 |
| 2024/08/19 | 2,730 | 2,744 | 2,698 | 2,715.5 | -8.5 | -0.3% | 497,700 |
| 2024/08/16 | 2,710 | 2,726.5 | 2,662 | 2,724 | +36.5 | +1.4% | 440,800 |
| 2024/08/15 | 2,699 | 2,712 | 2,666.5 | 2,687.5 | -12 | -0.4% | 254,500 |
| 2024/08/14 | 2,746 | 2,750 | 2,685.5 | 2,699.5 | -37 | -1.4% | 438,000 |
| 2024/08/13 | 2,700 | 2,742.5 | 2,675 | 2,736.5 | +28.5 | +1.1% | 438,800 |
| 2024/08/09 | 2,739 | 2,785 | 2,626 | 2,708 | -12.5 | -0.5% | 944,800 |
| 2024/08/08 | 2,641.5 | 2,745 | 2,624 | 2,720.5 | +98 | +3.7% | 663,400 |
| 2024/08/07 | 2,586 | 2,702 | 2,586 | 2,622.5 | +47 | +1.8% | 504,700 |
| 2024/08/06 | 2,585 | 2,636.5 | 2,530 | 2,575.5 | +17.5 | +0.7% | 816,500 |
| 2024/08/05 | 2,629 | 2,658.5 | 2,532 | 2,558 | -146.5 | -5.4% | 570,600 |
| 2024/08/02 | 2,779 | 2,786.5 | 2,695.5 | 2,704.5 | -124.5 | -4.4% | 481,300 |
| 2024/08/01 | 2,847 | 2,884.5 | 2,820.5 | 2,829 | -64 | -2.2% | 687,500 |
| 2024/07/31 | 2,850 | 2,901 | 2,844 | 2,893 | +71.5 | +2.5% | 474,000 |
| 2024/07/30 | 2,837 | 2,841.5 | 2,802 | 2,821.5 | -2.5 | -0.1% | 345,200 |
| 2024/07/29 | 2,830 | 2,859 | 2,816.5 | 2,824 | -6 | -0.2% | 249,400 |
| 2024/07/26 | 2,840 | 2,842 | 2,800 | 2,830 | +16.5 | +0.6% | 273,000 |
| 2024/07/25 | 2,800 | 2,839 | 2,782.5 | 2,813.5 | +9.5 | +0.3% | 315,700 |
| 2024/07/24 | 2,850 | 2,864 | 2,798.5 | 2,804 | -57.5 | -2% | 498,100 |
| 2024/07/23 | 2,812 | 2,870 | 2,807 | 2,861.5 | +49 | +1.7% | 823,100 |
| 2024/07/22 | 2,758 | 2,817.5 | 2,745.5 | 2,812.5 | +72.5 | +2.6% | 646,100 |
| 2024/07/19 | 2,750 | 2,756.5 | 2,715.5 | 2,740 | +2 | +0.1% | 253,000 |
| 2024/07/18 | 2,702 | 2,762.5 | 2,696 | 2,738 | +36 | +1.3% | 535,800 |
| 2024/07/17 | 2,674 | 2,709 | 2,647 | 2,702 | +45.5 | +1.7% | 506,100 |
| 2024/07/16 | 2,647.5 | 2,668 | 2,628 | 2,656.5 | +5.5 | +0.2% | 417,600 |
| 2024/07/12 | 2,612 | 2,656 | 2,608 | 2,651 | +32.5 | +1.2% | 380,700 |
| 2024/07/11 | 2,614 | 2,638.5 | 2,598 | 2,618.5 | +52.5 | +2% | 387,200 |
| 2024/07/10 | 2,519.5 | 2,567.5 | 2,512 | 2,566 | +56 | +2.2% | 376,800 |
| 2024/07/09 | 2,490 | 2,515 | 2,488 | 2,510 | +14.5 | +0.6% | 212,700 |
| 2024/07/08 | 2,510 | 2,517.5 | 2,490 | 2,495.5 | -17.5 | -0.7% | 253,400 |
| 2024/07/05 | 2,534 | 2,541 | 2,512.5 | 2,513 | -15.5 | -0.6% | 170,200 |
| 2024/07/04 | 2,540.5 | 2,546 | 2,513.5 | 2,528.5 | +12.5 | +0.5% | 451,800 |
| 2024/07/03 | 2,520 | 2,526.5 | 2,491 | 2,516 | +6 | +0.2% | 236,000 |
| 2024/07/02 | 2,486 | 2,520.5 | 2,477.5 | 2,510 | +29.5 | +1.2% | 289,900 |
| 2024/07/01 | 2,516 | 2,531.5 | 2,460 | 2,480.5 | -8.5 | -0.3% | 661,400 |
| 2024/06/28 | 2,501 | 2,510.5 | 2,474 | 2,489 | -21.5 | -0.9% | 270,500 |
| 2024/06/27 | 2,510 | 2,512 | 2,496 | 2,510.5 | -15.5 | -0.6% | 173,300 |
| 2024/06/26 | 2,513 | 2,530 | 2,501.5 | 2,526 | +3.5 | +0.1% | 155,800 |
| 2024/06/25 | 2,492.5 | 2,530 | 2,479.5 | 2,522.5 | +48.5 | +2% | 385,700 |
| 2024/06/24 | 2,480 | 2,485 | 2,452.5 | 2,474 | +6.5 | +0.3% | 444,800 |
| 2024/06/21 | 2,464.5 | 2,486 | 2,463.5 | 2,467.5 | +5 | +0.2% | 327,200 |
| 2024/06/20 | 2,466 | 2,482 | 2,446 | 2,462.5 | -25 | -1% | 288,600 |
| 2024/06/19 | 2,485 | 2,491.5 | 2,466 | 2,487.5 | -10 | -0.4% | 278,900 |
| 2024/06/18 | 2,502 | 2,513 | 2,486 | 2,497.5 | -0.5 | ±0% | 319,700 |
| 2024/06/17 | 2,517 | 2,517 | 2,486 | 2,498 | -18 | -0.7% | 187,000 |
| 2024/06/14 | 2,486 | 2,521 | 2,451.5 | 2,516 | +36.5 | +1.5% | 494,700 |
151～
200
件表示中 / 3676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 | 246,200円 | +6.4% | +3.1% | 2.44% | 12.66倍 | 1.56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 | 405,500円 | +3.1% | -19.3% | 3.58% | 17.70倍 | 0.80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 | 114,200円 | +6.7% | -4.4% | 2.71% | 14.02倍 | 0.92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 | 576,000円 | +4.7% | +6.4% | 1.91% | 23.52倍 | 1.50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 | 249,100円 | +4.1% | +2.1% | 4.01% | 12.36倍 | 0.70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
