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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/16 | 4,680 | 4,715 | 4,630 | 4,710 | +85 | +1.8% | 395,000 |
| 2017/02/15 | 4,735 | 4,745 | 4,605 | 4,625 | -65 | -1.4% | 530,000 |
| 2017/02/14 | 4,765 | 4,775 | 4,685 | 4,690 | -75 | -1.6% | 345,200 |
| 2017/02/13 | 4,770 | 4,780 | 4,705 | 4,765 | +10 | +0.2% | 344,800 |
| 2017/02/10 | 4,930 | 4,945 | 4,740 | 4,755 | -200 | -4% | 855,000 |
| 2017/02/09 | 4,670 | 4,980 | 4,670 | 4,955 | +145 | +3% | 838,200 |
| 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 |
2051～
2100
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
