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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 507 | 527 | 507 | 524 | +14 | +2.7% | 1,514,000 |
| 2015/06/29 | 503 | 521 | 503 | 510 | -13 | -2.5% | 1,296,000 |
| 2015/06/26 | 516 | 524 | 515 | 523 | +10 | +1.9% | 1,119,000 |
| 2015/06/25 | 519 | 519 | 511 | 513 | -11 | -2.1% | 1,253,000 |
| 2015/06/24 | 504 | 525 | 501 | 524 | +25 | +5% | 2,799,000 |
| 2015/06/23 | 503 | 504 | 495 | 499 | ±0 | ±0% | 1,289,000 |
| 2015/06/22 | 502 | 508 | 496 | 499 | -1 | -0.2% | 1,018,000 |
| 2015/06/19 | 503 | 516 | 497 | 500 | +2 | +0.4% | 2,440,000 |
| 2015/06/18 | 495 | 505 | 492 | 498 | +1 | +0.2% | 1,913,000 |
| 2015/06/17 | 479 | 508 | 478 | 497 | +17 | +3.5% | 3,106,000 |
| 2015/06/16 | 476 | 485 | 470 | 480 | ±0 | ±0% | 1,486,000 |
| 2015/06/15 | 468 | 481 | 467 | 480 | +4 | +0.8% | 1,342,000 |
| 2015/06/12 | 480 | 486 | 472 | 476 | +2 | +0.4% | 2,345,000 |
| 2015/06/11 | 460 | 475 | 459 | 474 | +18 | +3.9% | 1,476,000 |
| 2015/06/10 | 455 | 461 | 455 | 456 | ±0 | ±0% | 473,000 |
| 2015/06/09 | 461 | 462 | 456 | 456 | -8 | -1.7% | 800,000 |
| 2015/06/08 | 466 | 466 | 462 | 464 | -4 | -0.9% | 437,000 |
| 2015/06/05 | 464 | 470 | 464 | 468 | +1 | +0.2% | 729,000 |
| 2015/06/04 | 468 | 470 | 466 | 467 | +1 | +0.2% | 651,000 |
| 2015/06/03 | 467 | 470 | 464 | 466 | -6 | -1.3% | 753,000 |
| 2015/06/02 | 471 | 472 | 467 | 472 | ±0 | ±0% | 856,000 |
| 2015/06/01 | 470 | 474 | 467 | 472 | ±0 | ±0% | 867,000 |
| 2015/05/29 | 467 | 473 | 466 | 472 | +1 | +0.2% | 1,285,000 |
| 2015/05/28 | 477 | 478 | 467 | 471 | -4 | -0.8% | 1,176,000 |
| 2015/05/27 | 463 | 477 | 458 | 475 | +12 | +2.6% | 2,026,000 |
| 2015/05/26 | 462 | 464 | 458 | 463 | -1 | -0.2% | 1,030,000 |
| 2015/05/25 | 466 | 467 | 461 | 464 | -8 | -1.7% | 943,000 |
| 2015/05/22 | 472 | 474 | 465 | 472 | -5 | -1% | 1,346,000 |
| 2015/05/21 | 474 | 487 | 471 | 477 | +3 | +0.6% | 4,052,000 |
| 2015/05/20 | 455 | 477 | 455 | 474 | +24 | +5.3% | 5,755,000 |
| 2015/05/19 | 438 | 450 | 435 | 450 | +12 | +2.7% | 4,638,000 |
| 2015/05/18 | 422 | 443 | 417 | 438 | +40 | +10.1% | 7,092,000 |
| 2015/05/15 | 397 | 400 | 395 | 398 | +7 | +1.8% | 928,000 |
| 2015/05/14 | 396 | 398 | 390 | 391 | -8 | -2% | 833,000 |
| 2015/05/13 | 398 | 401 | 394 | 399 | -1 | -0.3% | 834,000 |
| 2015/05/12 | 403 | 404 | 399 | 400 | -2 | -0.5% | 779,000 |
| 2015/05/11 | 403 | 405 | 400 | 402 | +1 | +0.2% | 553,000 |
| 2015/05/08 | 399 | 405 | 399 | 401 | +2 | +0.5% | 1,609,000 |
| 2015/05/07 | 383 | 406 | 383 | 399 | +8 | +2% | 2,115,000 |
| 2015/05/01 | 400 | 401 | 388 | 391 | -12 | -3% | 1,866,000 |
| 2015/04/30 | 405 | 407 | 400 | 403 | -6 | -1.5% | 969,000 |
| 2015/04/28 | 419 | 419 | 407 | 409 | -4 | -1% | 1,346,000 |
| 2015/04/27 | 413 | 415 | 411 | 413 | ±0 | ±0% | 403,000 |
| 2015/04/24 | 408 | 415 | 406 | 413 | +3 | +0.7% | 896,000 |
| 2015/04/23 | 417 | 422 | 408 | 410 | -8 | -1.9% | 1,540,000 |
| 2015/04/22 | 427 | 428 | 415 | 418 | -7 | -1.6% | 1,460,000 |
| 2015/04/21 | 416 | 427 | 415 | 425 | +11 | +2.7% | 1,503,000 |
| 2015/04/20 | 405 | 422 | 400 | 414 | +2 | +0.5% | 1,437,000 |
| 2015/04/17 | 412 | 415 | 407 | 412 | -6 | -1.4% | 1,583,000 |
| 2015/04/16 | 427 | 427 | 411 | 418 | -9 | -2.1% | 1,994,000 |
2401～
2450
件表示中 / 3688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 | 251,900円 | +6.4% | +3.1% | 2.38% | 12.95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 | 442,000円 | +3.1% | -19.3% | 3.28% | 19.29倍 | 0.87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 | 116,700円 | +6.7% | -4.4% | 2.66% | 14.33倍 | 0.94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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 259,600円 | +4.1% | +2.1% | 3.85% | 12.88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
