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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,789 | 2,805 | 2,770.5 | 2,775 | -5 | -0.2% | 303,500 |
| 2024/01/29 | 2,756 | 2,790 | 2,753 | 2,780 | +35.5 | +1.3% | 295,200 |
| 2024/01/26 | 2,752 | 2,760 | 2,732 | 2,744.5 | -12.5 | -0.5% | 214,300 |
| 2024/01/25 | 2,710 | 2,757.5 | 2,700 | 2,757 | +40.5 | +1.5% | 301,100 |
| 2024/01/24 | 2,700 | 2,717 | 2,681.5 | 2,716.5 | +13 | +0.5% | 254,600 |
| 2024/01/23 | 2,681 | 2,726 | 2,681 | 2,703.5 | +23 | +0.9% | 249,800 |
| 2024/01/22 | 2,678 | 2,687 | 2,661.5 | 2,680.5 | +6 | +0.2% | 537,500 |
| 2024/01/19 | 2,698.5 | 2,709 | 2,643 | 2,674.5 | +8.5 | +0.3% | 361,100 |
| 2024/01/18 | 2,670 | 2,676.5 | 2,652.5 | 2,666 | +3 | +0.1% | 330,300 |
| 2024/01/17 | 2,676 | 2,709 | 2,660 | 2,663 | +5 | +0.2% | 380,200 |
| 2024/01/16 | 2,715 | 2,721 | 2,652 | 2,658 | -54.5 | -2% | 285,200 |
| 2024/01/15 | 2,683 | 2,721 | 2,682.5 | 2,712.5 | +55 | +2.1% | 387,900 |
| 2024/01/12 | 2,695 | 2,705.5 | 2,640.5 | 2,657.5 | -35 | -1.3% | 309,500 |
| 2024/01/11 | 2,680 | 2,696 | 2,642 | 2,692.5 | +27 | +1% | 447,400 |
| 2024/01/10 | 2,675 | 2,684.5 | 2,654.5 | 2,665.5 | -6 | -0.2% | 345,300 |
| 2024/01/09 | 2,617.5 | 2,671.5 | 2,609 | 2,671.5 | +58 | +2.2% | 422,000 |
| 2024/01/05 | 2,633 | 2,649.5 | 2,601.5 | 2,613.5 | ±0 | ±0% | 261,300 |
| 2024/01/04 | 2,608.5 | 2,640 | 2,584.5 | 2,613.5 | +55 | +2.1% | 407,400 |
| 2023/12/29 | 2,560 | 2,589 | 2,550 | 2,558.5 | +6.5 | +0.3% | 272,300 |
| 2023/12/28 | 2,571 | 2,587.5 | 2,538.5 | 2,552 | -2,578 | -50.3% | 263,200 |
| 2023/12/27 | 5,116 | 5,137 | 5,073 | 5,130 | +27 | +0.5% | 177,500 |
| 2023/12/26 | 5,115 | 5,115 | 5,056 | 5,103 | -19 | -0.4% | 168,300 |
| 2023/12/25 | 5,112 | 5,135 | 5,088 | 5,122 | +41 | +0.8% | 121,100 |
| 2023/12/22 | 5,088 | 5,110 | 5,061 | 5,081 | +27 | +0.5% | 85,700 |
| 2023/12/21 | 5,056 | 5,111 | 5,042 | 5,054 | -2 | ±0% | 157,700 |
| 2023/12/20 | 5,032 | 5,099 | 5,030 | 5,056 | -24 | -0.5% | 125,600 |
| 2023/12/19 | 4,989 | 5,081 | 4,983 | 5,080 | +95 | +1.9% | 196,700 |
| 2023/12/18 | 4,940 | 4,992 | 4,910 | 4,985 | -9 | -0.2% | 204,700 |
| 2023/12/15 | 5,101 | 5,136 | 4,983 | 4,994 | -162 | -3.1% | 359,400 |
| 2023/12/14 | 5,248 | 5,265 | 5,113 | 5,156 | -62 | -1.2% | 254,100 |
| 2023/12/13 | 5,347 | 5,349 | 5,164 | 5,218 | -92 | -1.7% | 264,700 |
| 2023/12/12 | 5,322 | 5,334 | 5,283 | 5,310 | -15 | -0.3% | 152,700 |
| 2023/12/11 | 5,300 | 5,325 | 5,230 | 5,325 | +37 | +0.7% | 159,400 |
| 2023/12/08 | 5,325 | 5,375 | 5,272 | 5,288 | -55 | -1% | 227,900 |
| 2023/12/07 | 5,343 | 5,391 | 5,317 | 5,343 | +9 | +0.2% | 155,700 |
| 2023/12/06 | 5,242 | 5,352 | 5,237 | 5,334 | +94 | +1.8% | 191,400 |
| 2023/12/05 | 5,220 | 5,267 | 5,220 | 5,240 | +18 | +0.3% | 120,800 |
| 2023/12/04 | 5,275 | 5,277 | 5,191 | 5,222 | -74 | -1.4% | 205,500 |
| 2023/12/01 | 5,310 | 5,363 | 5,274 | 5,296 | +19 | +0.4% | 148,000 |
| 2023/11/30 | 5,294 | 5,294 | 5,236 | 5,277 | -14 | -0.3% | 196,000 |
| 2023/11/29 | 5,344 | 5,344 | 5,251 | 5,291 | -43 | -0.8% | 152,300 |
| 2023/11/28 | 5,383 | 5,383 | 5,320 | 5,334 | -49 | -0.9% | 166,400 |
| 2023/11/27 | 5,440 | 5,442 | 5,346 | 5,383 | -57 | -1% | 137,600 |
| 2023/11/24 | 5,575 | 5,575 | 5,439 | 5,440 | +2 | ±0% | 140,400 |
| 2023/11/22 | 5,360 | 5,455 | 5,353 | 5,438 | +57 | +1.1% | 142,300 |
| 2023/11/21 | 5,362 | 5,397 | 5,313 | 5,381 | +8 | +0.1% | 189,700 |
| 2023/11/20 | 5,420 | 5,448 | 5,363 | 5,373 | -123 | -2.2% | 199,700 |
| 2023/11/17 | 5,494 | 5,528 | 5,470 | 5,496 | +2 | ±0% | 226,300 |
| 2023/11/16 | 5,508 | 5,576 | 5,488 | 5,494 | -50 | -0.9% | 151,500 |
| 2023/11/15 | 5,630 | 5,630 | 5,513 | 5,544 | -93 | -1.6% | 225,000 |
201～
250
件表示中 / 3585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 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71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 |
| 伊藤園 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34倍 | 2.05倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28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
