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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 6,250 | 6,280 | 6,230 | 6,250 | -10 | -0.2% | 192,200 |
| 2017/08/25 | 6,120 | 6,290 | 6,120 | 6,260 | +100 | +1.6% | 249,700 |
| 2017/08/24 | 6,190 | 6,230 | 6,150 | 6,160 | -50 | -0.8% | 210,000 |
| 2017/08/23 | 6,140 | 6,230 | 6,100 | 6,210 | +110 | +1.8% | 370,400 |
| 2017/08/22 | 6,240 | 6,240 | 6,090 | 6,100 | -150 | -2.4% | 265,100 |
| 2017/08/21 | 6,240 | 6,290 | 6,200 | 6,250 | -10 | -0.2% | 270,700 |
| 2017/08/18 | 6,250 | 6,280 | 6,160 | 6,260 | -90 | -1.4% | 634,300 |
| 2017/08/17 | 6,550 | 6,580 | 6,350 | 6,350 | -260 | -3.9% | 375,800 |
| 2017/08/16 | 6,770 | 6,780 | 6,610 | 6,610 | -160 | -2.4% | 236,200 |
| 2017/08/15 | 6,790 | 6,800 | 6,690 | 6,770 | +20 | +0.3% | 202,400 |
| 2017/08/14 | 6,860 | 6,950 | 6,660 | 6,750 | -50 | -0.7% | 441,700 |
| 2017/08/10 | 6,430 | 6,800 | 6,420 | 6,800 | +510 | +8.1% | 877,100 |
| 2017/08/09 | 6,330 | 6,330 | 6,240 | 6,290 | -10 | -0.2% | 253,200 |
| 2017/08/08 | 6,360 | 6,420 | 6,290 | 6,300 | +10 | +0.2% | 173,600 |
| 2017/08/07 | 6,260 | 6,310 | 6,210 | 6,290 | -30 | -0.5% | 231,400 |
| 2017/08/04 | 6,390 | 6,390 | 6,310 | 6,320 | -80 | -1.3% | 213,300 |
| 2017/08/03 | 6,430 | 6,470 | 6,370 | 6,400 | -40 | -0.6% | 170,900 |
| 2017/08/02 | 6,370 | 6,460 | 6,340 | 6,440 | +70 | +1.1% | 168,000 |
| 2017/08/01 | 6,320 | 6,390 | 6,300 | 6,370 | +50 | +0.8% | 303,300 |
| 2017/07/31 | 6,380 | 6,410 | 6,300 | 6,320 | -100 | -1.6% | 266,800 |
| 2017/07/28 | 6,420 | 6,460 | 6,350 | 6,420 | -20 | -0.3% | 212,300 |
| 2017/07/27 | 6,350 | 6,530 | 6,350 | 6,440 | +90 | +1.4% | 336,900 |
| 2017/07/26 | 6,580 | 6,580 | 6,310 | 6,350 | -160 | -2.5% | 445,200 |
| 2017/07/25 | 6,690 | 6,690 | 6,510 | 6,510 | -180 | -2.7% | 316,100 |
| 2017/07/24 | 6,670 | 6,710 | 6,620 | 6,690 | ±0 | ±0% | 179,000 |
| 2017/07/21 | 6,660 | 6,790 | 6,640 | 6,690 | ±0 | ±0% | 329,100 |
| 2017/07/20 | 6,710 | 6,780 | 6,660 | 6,690 | +20 | +0.3% | 343,500 |
| 2017/07/19 | 6,500 | 6,670 | 6,490 | 6,670 | +180 | +2.8% | 375,900 |
| 2017/07/18 | 6,530 | 6,540 | 6,460 | 6,490 | ±0 | ±0% | 199,200 |
| 2017/07/14 | 6,450 | 6,500 | 6,400 | 6,490 | +40 | +0.6% | 225,500 |
| 2017/07/13 | 6,460 | 6,540 | 6,440 | 6,450 | ±0 | ±0% | 241,300 |
| 2017/07/12 | 6,530 | 6,550 | 6,430 | 6,450 | -60 | -0.9% | 439,100 |
| 2017/07/11 | 6,430 | 6,530 | 6,390 | 6,510 | +130 | +2% | 383,900 |
| 2017/07/10 | 6,330 | 6,430 | 6,300 | 6,380 | +90 | +1.4% | 343,200 |
| 2017/07/07 | 6,250 | 6,340 | 6,240 | 6,290 | -20 | -0.3% | 295,200 |
| 2017/07/06 | 6,360 | 6,470 | 6,290 | 6,310 | +10 | +0.2% | 401,500 |
| 2017/07/05 | 6,160 | 6,300 | 6,120 | 6,300 | +60 | +1% | 394,000 |
| 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 |
1951～
2000
件表示中 / 3768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 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 雪印メグ | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76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 |
| アリアケ | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
