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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 4,435 | 4,500 | 4,320 | 4,340 | -165 | -3.7% | 762,300 |
| 2016/12/01 | 4,510 | 4,665 | 4,440 | 4,505 | -20 | -0.4% | 1,059,800 |
| 2016/11/30 | 4,465 | 4,525 | 4,430 | 4,525 | +55 | +1.2% | 537,900 |
| 2016/11/29 | 4,465 | 4,530 | 4,460 | 4,470 | +35 | +0.8% | 583,300 |
| 2016/11/28 | 4,425 | 4,470 | 4,375 | 4,435 | +25 | +0.6% | 568,900 |
| 2016/11/25 | 4,405 | 4,410 | 4,305 | 4,410 | -30 | -0.7% | 687,400 |
| 2016/11/24 | 4,460 | 4,525 | 4,430 | 4,440 | -90 | -2% | 620,300 |
| 2016/11/22 | 4,350 | 4,580 | 4,330 | 4,530 | +220 | +5.1% | 1,241,100 |
| 2016/11/21 | 4,275 | 4,320 | 4,230 | 4,310 | +25 | +0.6% | 854,100 |
| 2016/11/18 | 4,400 | 4,400 | 4,230 | 4,285 | -185 | -4.1% | 1,042,900 |
| 2016/11/17 | 4,395 | 4,500 | 4,370 | 4,470 | +60 | +1.4% | 579,000 |
| 2016/11/16 | 4,460 | 4,470 | 4,345 | 4,410 | -85 | -1.9% | 697,600 |
| 2016/11/15 | 4,470 | 4,495 | 4,395 | 4,495 | +30 | +0.7% | 537,400 |
| 2016/11/14 | 4,290 | 4,480 | 4,210 | 4,465 | +110 | +2.5% | 918,400 |
| 2016/11/11 | 4,710 | 4,725 | 4,330 | 4,355 | -390 | -8.2% | 1,749,900 |
| 2016/11/10 | 4,825 | 4,825 | 4,425 | 4,745 | +80 | +1.7% | 970,200 |
| 2016/11/09 | 4,760 | 4,770 | 4,515 | 4,665 | -85 | -1.8% | 856,000 |
| 2016/11/08 | 4,900 | 4,930 | 4,720 | 4,750 | -150 | -3.1% | 613,800 |
| 2016/11/07 | 4,950 | 4,950 | 4,790 | 4,900 | +10 | +0.2% | 450,300 |
| 2016/11/04 | 4,910 | 4,935 | 4,830 | 4,890 | -45 | -0.9% | 466,100 |
| 2016/11/02 | 4,865 | 4,945 | 4,830 | 4,935 | +55 | +1.1% | 598,400 |
| 2016/11/01 | 4,880 | 4,885 | 4,810 | 4,880 | -5 | -0.1% | 294,300 |
| 2016/10/31 | 4,710 | 4,885 | 4,700 | 4,885 | +180 | +3.8% | 623,300 |
| 2016/10/28 | 4,830 | 4,830 | 4,670 | 4,705 | -135 | -2.8% | 740,600 |
| 2016/10/27 | 4,870 | 4,930 | 4,830 | 4,840 | -10 | -0.2% | 292,600 |
| 2016/10/26 | 4,760 | 4,860 | 4,760 | 4,850 | +75 | +1.6% | 395,800 |
| 2016/10/25 | 4,875 | 4,910 | 4,720 | 4,775 | -75 | -1.5% | 614,300 |
| 2016/10/24 | 4,855 | 4,950 | 4,835 | 4,850 | -5 | -0.1% | 466,700 |
| 2016/10/21 | 4,950 | 4,955 | 4,840 | 4,855 | -80 | -1.6% | 399,600 |
| 2016/10/20 | 5,060 | 5,080 | 4,895 | 4,935 | -125 | -2.5% | 668,000 |
| 2016/10/19 | 4,970 | 5,110 | 4,955 | 5,060 | +125 | +2.5% | 625,000 |
| 2016/10/18 | 4,835 | 4,935 | 4,830 | 4,935 | +100 | +2.1% | 371,700 |
| 2016/10/17 | 4,865 | 4,865 | 4,730 | 4,835 | -45 | -0.9% | 410,700 |
| 2016/10/14 | 4,905 | 4,970 | 4,865 | 4,880 | -40 | -0.8% | 494,800 |
| 2016/10/13 | 4,750 | 4,935 | 4,740 | 4,920 | +155 | +3.3% | 709,200 |
| 2016/10/12 | 4,635 | 4,800 | 4,635 | 4,765 | +115 | +2.5% | 592,100 |
| 2016/10/11 | 4,780 | 4,790 | 4,640 | 4,650 | -105 | -2.2% | 488,800 |
| 2016/10/07 | 4,680 | 4,780 | 4,640 | 4,755 | +145 | +3.1% | 537,100 |
| 2016/10/06 | 4,610 | 4,675 | 4,515 | 4,610 | -35 | -0.8% | 880,200 |
| 2016/10/05 | 4,650 | 4,680 | 4,610 | 4,645 | -75 | -1.6% | 629,900 |
| 2016/10/04 | 4,795 | 4,820 | 4,690 | 4,720 | -115 | -2.4% | 574,100 |
| 2016/10/03 | 4,850 | 4,910 | 4,765 | 4,835 | -25 | -0.5% | 353,100 |
| 2016/09/30 | 4,775 | 4,885 | 4,730 | 4,860 | +25 | +0.5% | 362,700 |
| 2016/09/29 | 4,895 | 4,930 | 4,760 | 4,835 | -75 | -1.5% | 588,200 |
| 2016/09/28 | 4,995 | 5,020 | 4,850 | 4,910 | +3,919 | +395.5% | 341,800 |
| 2016/09/27 | 965 | 991 | 954 | 991 | +27 | +2.8% | 2,533,000 |
| 2016/09/26 | 994 | 996 | 961 | 964 | -9 | -0.9% | 3,427,000 |
| 2016/09/23 | 925 | 975 | 923 | 973 | +52 | +5.6% | 4,931,000 |
| 2016/09/21 | 900 | 922 | 900 | 921 | +24 | +2.7% | 2,994,000 |
| 2016/09/20 | 865 | 900 | 865 | 897 | +30 | +3.5% | 3,329,000 |
2051～
2100
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
