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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 417 | 446 | 416 | 444 | +28 | +6.7% | 4,441,000 |
| 2015/04/02 | 411 | 420 | 411 | 416 | +3 | +0.7% | 1,832,000 |
| 2015/04/01 | 420 | 420 | 408 | 413 | -9 | -2.1% | 1,627,000 |
| 2015/03/31 | 430 | 432 | 420 | 422 | -5 | -1.2% | 1,667,000 |
| 2015/03/30 | 410 | 429 | 410 | 427 | +12 | +2.9% | 1,813,000 |
| 2015/03/27 | 412 | 423 | 408 | 415 | -11 | -2.6% | 1,797,000 |
| 2015/03/26 | 433 | 433 | 421 | 426 | -6 | -1.4% | 1,505,000 |
| 2015/03/25 | 426 | 434 | 424 | 432 | +6 | +1.4% | 1,865,000 |
| 2015/03/24 | 415 | 426 | 413 | 426 | +9 | +2.2% | 1,841,000 |
| 2015/03/23 | 423 | 424 | 411 | 417 | -6 | -1.4% | 1,723,000 |
| 2015/03/20 | 426 | 431 | 418 | 423 | -1 | -0.2% | 2,175,000 |
| 2015/03/19 | 414 | 429 | 413 | 424 | +13 | +3.2% | 3,184,000 |
| 2015/03/18 | 407 | 414 | 402 | 411 | +7 | +1.7% | 1,543,000 |
| 2015/03/17 | 412 | 415 | 403 | 404 | -3 | -0.7% | 2,536,000 |
| 2015/03/16 | 400 | 412 | 392 | 407 | +25 | +6.5% | 4,119,000 |
| 2015/03/13 | 387 | 387 | 381 | 382 | -2 | -0.5% | 1,256,000 |
| 2015/03/12 | 385 | 390 | 383 | 384 | +2 | +0.5% | 1,420,000 |
| 2015/03/11 | 379 | 385 | 377 | 382 | +1 | +0.3% | 623,000 |
| 2015/03/10 | 386 | 386 | 380 | 381 | -5 | -1.3% | 528,000 |
| 2015/03/09 | 381 | 387 | 378 | 386 | +3 | +0.8% | 725,000 |
| 2015/03/06 | 378 | 388 | 377 | 383 | +4 | +1.1% | 1,167,000 |
| 2015/03/05 | 368 | 379 | 368 | 379 | +11 | +3% | 840,000 |
| 2015/03/04 | 367 | 370 | 363 | 368 | -3 | -0.8% | 675,000 |
| 2015/03/03 | 366 | 372 | 363 | 371 | +5 | +1.4% | 983,000 |
| 2015/03/02 | 374 | 374 | 366 | 366 | -8 | -2.1% | 1,115,000 |
| 2015/02/27 | 379 | 386 | 373 | 374 | -5 | -1.3% | 1,391,000 |
| 2015/02/26 | 374 | 380 | 372 | 379 | +4 | +1.1% | 1,181,000 |
| 2015/02/25 | 365 | 375 | 362 | 375 | +8 | +2.2% | 1,609,000 |
| 2015/02/24 | 368 | 370 | 365 | 367 | -1 | -0.3% | 718,000 |
| 2015/02/23 | 368 | 370 | 365 | 368 | +1 | +0.3% | 606,000 |
| 2015/02/20 | 371 | 372 | 363 | 367 | -3 | -0.8% | 1,086,000 |
| 2015/02/19 | 360 | 371 | 358 | 370 | +10 | +2.8% | 1,717,000 |
| 2015/02/18 | 363 | 363 | 356 | 360 | ±0 | ±0% | 1,216,000 |
| 2015/02/17 | 349 | 362 | 346 | 360 | +10 | +2.9% | 1,782,000 |
| 2015/02/16 | 360 | 360 | 349 | 350 | -3 | -0.8% | 895,000 |
| 2015/02/13 | 355 | 356 | 351 | 353 | -1 | -0.3% | 871,000 |
| 2015/02/12 | 350 | 358 | 350 | 354 | +5 | +1.4% | 884,000 |
| 2015/02/10 | 339 | 350 | 339 | 349 | +14 | +4.2% | 1,750,000 |
| 2015/02/09 | 330 | 340 | 326 | 335 | +4 | +1.2% | 1,578,000 |
| 2015/02/06 | 345 | 346 | 331 | 331 | -10 | -2.9% | 1,179,000 |
| 2015/02/05 | 346 | 349 | 341 | 341 | -4 | -1.2% | 698,000 |
| 2015/02/04 | 352 | 356 | 344 | 345 | -3 | -0.9% | 1,350,000 |
| 2015/02/03 | 365 | 365 | 347 | 348 | -14 | -3.9% | 1,450,000 |
| 2015/02/02 | 364 | 368 | 354 | 362 | -5 | -1.4% | 1,268,000 |
| 2015/01/30 | 365 | 370 | 363 | 367 | +9 | +2.5% | 1,365,000 |
| 2015/01/29 | 347 | 365 | 347 | 358 | +12 | +3.5% | 2,194,000 |
| 2015/01/28 | 346 | 351 | 345 | 346 | -4 | -1.1% | 907,000 |
| 2015/01/27 | 338 | 350 | 338 | 350 | +13 | +3.9% | 1,338,000 |
| 2015/01/26 | 333 | 339 | 332 | 337 | -1 | -0.3% | 657,000 |
| 2015/01/23 | 347 | 347 | 336 | 338 | -7 | -2% | 1,135,000 |
2351～
2400
件表示中 / 3580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 | 260,800円 | +6.4% | +3.1% | 2.30% | 14.01倍 | 1.73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 |
| 森永乳 | 295,700円 | +2.4% | +0.3% | 3.04% | 13.73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 | 121,700円 | +6.7% | +12.7% | 2.55% | 13.82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 |
| 雪印メグ | 280,700円 | +4.1% | +2.1% | 3.56% | 13.94倍 | 0.82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
