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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 628 | 659 | 626 | 651 | +19 | +3% | 3,156,000 |
| 2016/06/27 | 601 | 646 | 599 | 632 | +37 | +6.2% | 3,084,000 |
| 2016/06/24 | 635 | 637 | 583 | 595 | -30 | -4.8% | 1,807,000 |
| 2016/06/23 | 637 | 638 | 623 | 625 | -15 | -2.3% | 1,429,000 |
| 2016/06/22 | 639 | 644 | 632 | 640 | +1 | +0.2% | 1,871,000 |
| 2016/06/21 | 606 | 641 | 606 | 639 | +33 | +5.4% | 2,747,000 |
| 2016/06/20 | 615 | 616 | 602 | 606 | +1 | +0.2% | 1,555,000 |
| 2016/06/17 | 620 | 629 | 602 | 605 | -3 | -0.5% | 1,850,000 |
| 2016/06/16 | 624 | 627 | 607 | 608 | -17 | -2.7% | 1,116,000 |
| 2016/06/15 | 625 | 637 | 613 | 625 | -6 | -1% | 2,143,000 |
| 2016/06/14 | 638 | 647 | 627 | 631 | -10 | -1.6% | 1,724,000 |
| 2016/06/13 | 649 | 655 | 640 | 641 | -18 | -2.7% | 1,653,000 |
| 2016/06/10 | 659 | 663 | 654 | 659 | -3 | -0.5% | 1,633,000 |
| 2016/06/09 | 656 | 668 | 652 | 662 | +3 | +0.5% | 2,248,000 |
| 2016/06/08 | 654 | 664 | 650 | 659 | +10 | +1.5% | 3,340,000 |
| 2016/06/07 | 626 | 650 | 618 | 649 | +29 | +4.7% | 4,891,000 |
| 2016/06/06 | 588 | 625 | 586 | 620 | +31 | +5.3% | 4,838,000 |
| 2016/06/03 | 566 | 590 | 564 | 589 | +28 | +5% | 2,270,000 |
| 2016/06/02 | 567 | 569 | 556 | 561 | -9 | -1.6% | 1,115,000 |
| 2016/06/01 | 568 | 577 | 564 | 570 | +3 | +0.5% | 1,673,000 |
| 2016/05/31 | 570 | 570 | 562 | 567 | -6 | -1% | 1,151,000 |
| 2016/05/30 | 565 | 573 | 561 | 573 | +12 | +2.1% | 790,000 |
| 2016/05/27 | 558 | 565 | 557 | 561 | +3 | +0.5% | 699,000 |
| 2016/05/26 | 560 | 561 | 549 | 558 | +2 | +0.4% | 1,288,000 |
| 2016/05/25 | 564 | 567 | 552 | 556 | -6 | -1.1% | 874,000 |
| 2016/05/24 | 567 | 571 | 561 | 562 | -5 | -0.9% | 1,180,000 |
| 2016/05/23 | 568 | 569 | 561 | 567 | +8 | +1.4% | 1,382,000 |
| 2016/05/20 | 536 | 565 | 536 | 559 | +29 | +5.5% | 2,913,000 |
| 2016/05/19 | 543 | 543 | 529 | 530 | -6 | -1.1% | 1,021,000 |
| 2016/05/18 | 529 | 538 | 525 | 536 | +7 | +1.3% | 1,675,000 |
| 2016/05/17 | 528 | 531 | 523 | 529 | +4 | +0.8% | 1,729,000 |
| 2016/05/16 | 545 | 556 | 517 | 525 | -52 | -9% | 4,069,000 |
| 2016/05/13 | 558 | 584 | 554 | 577 | +21 | +3.8% | 2,683,000 |
| 2016/05/12 | 545 | 558 | 541 | 556 | +1 | +0.2% | 1,619,000 |
| 2016/05/11 | 560 | 566 | 550 | 555 | +8 | +1.5% | 2,277,000 |
| 2016/05/10 | 536 | 549 | 535 | 547 | +18 | +3.4% | 2,055,000 |
| 2016/05/09 | 520 | 531 | 516 | 529 | +9 | +1.7% | 1,034,000 |
| 2016/05/06 | 520 | 528 | 517 | 520 | ±0 | ±0% | 1,092,000 |
| 2016/05/02 | 519 | 521 | 514 | 520 | -7 | -1.3% | 1,423,000 |
| 2016/04/28 | 537 | 543 | 526 | 527 | -7 | -1.3% | 1,724,000 |
| 2016/04/27 | 532 | 539 | 529 | 534 | +4 | +0.8% | 1,202,000 |
| 2016/04/26 | 521 | 531 | 520 | 530 | +9 | +1.7% | 1,083,000 |
| 2016/04/25 | 540 | 541 | 520 | 521 | -13 | -2.4% | 1,591,000 |
| 2016/04/22 | 534 | 537 | 527 | 534 | ±0 | ±0% | 1,088,000 |
| 2016/04/21 | 534 | 538 | 531 | 534 | +6 | +1.1% | 1,182,000 |
| 2016/04/20 | 524 | 532 | 524 | 528 | +8 | +1.5% | 1,587,000 |
| 2016/04/19 | 522 | 526 | 516 | 520 | -4 | -0.8% | 2,231,000 |
| 2016/04/18 | 525 | 527 | 515 | 524 | -11 | -2.1% | 1,579,000 |
| 2016/04/15 | 535 | 538 | 532 | 535 | -1 | -0.2% | 872,000 |
| 2016/04/14 | 527 | 536 | 519 | 536 | +10 | +1.9% | 2,478,000 |
2051～
2100
件表示中 / 3581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 | 260,300円 | +6.4% | +3.1% | 2.31% | 13.98倍 | 1.72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 |
| カゴメ | 298,400円 | +33.5% | +118.3% | 1.74% | 11.64倍 | 1.76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 |
| 森永乳 | 294,500円 | +2.4% | +0.3% | 3.06% | 13.67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 | 121,000円 | +6.7% | +12.7% | 2.56% | 13.73倍 | 0.98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 | 378,500円 | +3.1% | -7.8% | 3.83% | 14.32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
