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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/04/20 | 5,310 | 5,320 | 5,140 | 5,170 | -130 | -2.5% | 467,500 |
| 2017/04/19 | 5,200 | 5,350 | 5,200 | 5,300 | +80 | +1.5% | 551,800 |
| 2017/04/18 | 5,360 | 5,370 | 5,160 | 5,220 | -120 | -2.2% | 539,600 |
| 2017/04/17 | 5,180 | 5,350 | 5,180 | 5,340 | +160 | +3.1% | 343,400 |
| 2017/04/14 | 5,270 | 5,290 | 5,140 | 5,180 | -130 | -2.4% | 378,800 |
| 2017/04/13 | 5,180 | 5,320 | 5,170 | 5,310 | +100 | +1.9% | 377,300 |
| 2017/04/12 | 5,120 | 5,240 | 5,110 | 5,210 | +40 | +0.8% | 285,000 |
| 2017/04/11 | 5,190 | 5,240 | 5,120 | 5,170 | -20 | -0.4% | 289,300 |
| 2017/04/10 | 5,280 | 5,340 | 5,170 | 5,190 | -20 | -0.4% | 388,800 |
| 2017/04/07 | 5,160 | 5,230 | 5,110 | 5,210 | +80 | +1.6% | 371,600 |
| 2017/04/06 | 5,230 | 5,230 | 5,100 | 5,130 | -80 | -1.5% | 407,000 |
| 2017/04/05 | 5,190 | 5,290 | 5,160 | 5,210 | +40 | +0.8% | 510,200 |
| 2017/04/04 | 5,200 | 5,240 | 5,130 | 5,170 | +10 | +0.2% | 615,700 |
| 2017/04/03 | 5,010 | 5,180 | 4,950 | 5,160 | +220 | +4.5% | 908,600 |
| 2017/03/31 | 4,900 | 5,060 | 4,880 | 4,940 | -360 | -6.8% | 2,111,200 |
| 2017/03/30 | 5,350 | 5,440 | 5,270 | 5,300 | -50 | -0.9% | 493,400 |
| 2017/03/29 | 5,280 | 5,360 | 5,280 | 5,350 | +70 | +1.3% | 283,800 |
| 2017/03/28 | 5,230 | 5,290 | 5,200 | 5,280 | +30 | +0.6% | 177,200 |
| 2017/03/27 | 5,250 | 5,300 | 5,190 | 5,250 | -40 | -0.8% | 220,000 |
| 2017/03/24 | 5,300 | 5,320 | 5,260 | 5,290 | ±0 | ±0% | 290,200 |
| 2017/03/23 | 5,300 | 5,340 | 5,220 | 5,290 | -50 | -0.9% | 327,300 |
| 2017/03/22 | 5,360 | 5,420 | 5,320 | 5,340 | -30 | -0.6% | 586,400 |
| 2017/03/21 | 5,240 | 5,370 | 5,240 | 5,370 | +170 | +3.3% | 577,200 |
| 2017/03/17 | 5,190 | 5,270 | 5,180 | 5,200 | -30 | -0.6% | 713,400 |
| 2017/03/16 | 5,190 | 5,250 | 5,130 | 5,230 | -10 | -0.2% | 350,100 |
| 2017/03/15 | 5,270 | 5,290 | 5,230 | 5,240 | -20 | -0.4% | 211,000 |
| 2017/03/14 | 5,210 | 5,260 | 5,160 | 5,260 | +70 | +1.3% | 197,200 |
| 2017/03/13 | 5,210 | 5,270 | 5,180 | 5,190 | -10 | -0.2% | 202,900 |
| 2017/03/10 | 5,200 | 5,240 | 5,160 | 5,200 | +40 | +0.8% | 224,900 |
| 2017/03/09 | 5,170 | 5,180 | 5,110 | 5,160 | +30 | +0.6% | 221,800 |
| 2017/03/08 | 5,170 | 5,210 | 5,110 | 5,130 | -50 | -1% | 358,200 |
| 2017/03/07 | 5,180 | 5,230 | 5,160 | 5,180 | ±0 | ±0% | 230,200 |
| 2017/03/06 | 5,160 | 5,250 | 5,140 | 5,180 | -30 | -0.6% | 419,100 |
| 2017/03/03 | 5,180 | 5,290 | 5,170 | 5,210 | +50 | +1% | 658,400 |
| 2017/03/02 | 5,140 | 5,220 | 5,110 | 5,160 | +60 | +1.2% | 717,800 |
| 2017/03/01 | 5,070 | 5,110 | 5,020 | 5,100 | +40 | +0.8% | 393,400 |
| 2017/02/28 | 5,100 | 5,110 | 5,000 | 5,060 | -60 | -1.2% | 537,300 |
| 2017/02/27 | 4,900 | 5,140 | 4,895 | 5,120 | +240 | +4.9% | 1,291,600 |
| 2017/02/24 | 4,915 | 5,150 | 4,800 | 4,880 | +160 | +3.4% | 2,535,600 |
| 2017/02/23 | 4,715 | 4,735 | 4,700 | 4,720 | +15 | +0.3% | 402,600 |
| 2017/02/22 | 4,710 | 4,725 | 4,685 | 4,705 | ±0 | ±0% | 185,900 |
| 2017/02/21 | 4,700 | 4,715 | 4,680 | 4,705 | -5 | -0.1% | 159,100 |
| 2017/02/20 | 4,720 | 4,725 | 4,670 | 4,710 | +5 | +0.1% | 135,800 |
| 2017/02/17 | 4,710 | 4,710 | 4,635 | 4,705 | -5 | -0.1% | 237,000 |
1951～
2000
件表示中 / 3687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 | 252,100円 | +6.4% | +3.1% | 2.38% | 12.96倍 | 1.59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 | 446,000円 | +3.1% | -19.3% | 3.25% | 19.46倍 | 0.88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 | 118,300円 | +6.7% | -4.4% | 2.62% | 14.53倍 | 0.96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 | 602,000円 | +4.7% | +6.4% | 1.83% | 24.58倍 | 1.57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 | 260,300円 | +4.1% | +2.1% | 3.84% | 12.91倍 | 0.73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
