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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,739 | 2,785 | 2,626 | 2,708 | -12.5 | -0.5% | 944,800 |
| 2024/08/08 | 2,641.5 | 2,745 | 2,624 | 2,720.5 | +98 | +3.7% | 663,400 |
| 2024/08/07 | 2,586 | 2,702 | 2,586 | 2,622.5 | +47 | +1.8% | 504,700 |
| 2024/08/06 | 2,585 | 2,636.5 | 2,530 | 2,575.5 | +17.5 | +0.7% | 816,500 |
| 2024/08/05 | 2,629 | 2,658.5 | 2,532 | 2,558 | -146.5 | -5.4% | 570,600 |
| 2024/08/02 | 2,779 | 2,786.5 | 2,695.5 | 2,704.5 | -124.5 | -4.4% | 481,300 |
| 2024/08/01 | 2,847 | 2,884.5 | 2,820.5 | 2,829 | -64 | -2.2% | 687,500 |
| 2024/07/31 | 2,850 | 2,901 | 2,844 | 2,893 | +71.5 | +2.5% | 474,000 |
| 2024/07/30 | 2,837 | 2,841.5 | 2,802 | 2,821.5 | -2.5 | -0.1% | 345,200 |
| 2024/07/29 | 2,830 | 2,859 | 2,816.5 | 2,824 | -6 | -0.2% | 249,400 |
| 2024/07/26 | 2,840 | 2,842 | 2,800 | 2,830 | +16.5 | +0.6% | 273,000 |
| 2024/07/25 | 2,800 | 2,839 | 2,782.5 | 2,813.5 | +9.5 | +0.3% | 315,700 |
| 2024/07/24 | 2,850 | 2,864 | 2,798.5 | 2,804 | -57.5 | -2% | 498,100 |
| 2024/07/23 | 2,812 | 2,870 | 2,807 | 2,861.5 | +49 | +1.7% | 823,100 |
| 2024/07/22 | 2,758 | 2,817.5 | 2,745.5 | 2,812.5 | +72.5 | +2.6% | 646,100 |
| 2024/07/19 | 2,750 | 2,756.5 | 2,715.5 | 2,740 | +2 | +0.1% | 253,000 |
| 2024/07/18 | 2,702 | 2,762.5 | 2,696 | 2,738 | +36 | +1.3% | 535,800 |
| 2024/07/17 | 2,674 | 2,709 | 2,647 | 2,702 | +45.5 | +1.7% | 506,100 |
| 2024/07/16 | 2,647.5 | 2,668 | 2,628 | 2,656.5 | +5.5 | +0.2% | 417,600 |
| 2024/07/12 | 2,612 | 2,656 | 2,608 | 2,651 | +32.5 | +1.2% | 380,700 |
| 2024/07/11 | 2,614 | 2,638.5 | 2,598 | 2,618.5 | +52.5 | +2% | 387,200 |
| 2024/07/10 | 2,519.5 | 2,567.5 | 2,512 | 2,566 | +56 | +2.2% | 376,800 |
| 2024/07/09 | 2,490 | 2,515 | 2,488 | 2,510 | +14.5 | +0.6% | 212,700 |
| 2024/07/08 | 2,510 | 2,517.5 | 2,490 | 2,495.5 | -17.5 | -0.7% | 253,400 |
| 2024/07/05 | 2,534 | 2,541 | 2,512.5 | 2,513 | -15.5 | -0.6% | 170,200 |
| 2024/07/04 | 2,540.5 | 2,546 | 2,513.5 | 2,528.5 | +12.5 | +0.5% | 451,800 |
| 2024/07/03 | 2,520 | 2,526.5 | 2,491 | 2,516 | +6 | +0.2% | 236,000 |
| 2024/07/02 | 2,486 | 2,520.5 | 2,477.5 | 2,510 | +29.5 | +1.2% | 289,900 |
| 2024/07/01 | 2,516 | 2,531.5 | 2,460 | 2,480.5 | -8.5 | -0.3% | 661,400 |
| 2024/06/28 | 2,501 | 2,510.5 | 2,474 | 2,489 | -21.5 | -0.9% | 270,500 |
| 2024/06/27 | 2,510 | 2,512 | 2,496 | 2,510.5 | -15.5 | -0.6% | 173,300 |
| 2024/06/26 | 2,513 | 2,530 | 2,501.5 | 2,526 | +3.5 | +0.1% | 155,800 |
| 2024/06/25 | 2,492.5 | 2,530 | 2,479.5 | 2,522.5 | +48.5 | +2% | 385,700 |
| 2024/06/24 | 2,480 | 2,485 | 2,452.5 | 2,474 | +6.5 | +0.3% | 444,800 |
| 2024/06/21 | 2,464.5 | 2,486 | 2,463.5 | 2,467.5 | +5 | +0.2% | 327,200 |
| 2024/06/20 | 2,466 | 2,482 | 2,446 | 2,462.5 | -25 | -1% | 288,600 |
| 2024/06/19 | 2,485 | 2,491.5 | 2,466 | 2,487.5 | -10 | -0.4% | 278,900 |
| 2024/06/18 | 2,502 | 2,513 | 2,486 | 2,497.5 | -0.5 | ±0% | 319,700 |
| 2024/06/17 | 2,517 | 2,517 | 2,486 | 2,498 | -18 | -0.7% | 187,000 |
| 2024/06/14 | 2,486 | 2,521 | 2,451.5 | 2,516 | +36.5 | +1.5% | 494,700 |
| 2024/06/13 | 2,500 | 2,507 | 2,477 | 2,479.5 | -42 | -1.7% | 287,700 |
| 2024/06/12 | 2,564 | 2,570 | 2,515.5 | 2,521.5 | -40 | -1.6% | 260,700 |
| 2024/06/11 | 2,555.5 | 2,603.5 | 2,555.5 | 2,561.5 | +7.5 | +0.3% | 354,500 |
| 2024/06/10 | 2,547 | 2,554 | 2,526 | 2,554 | +27.5 | +1.1% | 153,100 |
| 2024/06/07 | 2,550 | 2,559 | 2,521.5 | 2,526.5 | -15.5 | -0.6% | 205,100 |
| 2024/06/06 | 2,532.5 | 2,549.5 | 2,526 | 2,542 | +16.5 | +0.7% | 288,900 |
| 2024/06/05 | 2,534.5 | 2,552.5 | 2,521.5 | 2,525.5 | -3 | -0.1% | 190,900 |
| 2024/06/04 | 2,530 | 2,540 | 2,505 | 2,528.5 | -4 | -0.2% | 191,800 |
| 2024/06/03 | 2,520 | 2,551 | 2,513 | 2,532.5 | +23.5 | +0.9% | 238,000 |
| 2024/05/31 | 2,458.5 | 2,517 | 2,458.5 | 2,509 | +50.5 | +2.1% | 390,800 |
251～
300
件表示中 / 3766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 | 268,800円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 |
| ハウス食Ｇ | 284,500円 | +5.6% | +4.7% | 1.69% | 20.39倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
| カゴメ | 291,800円 | -2.2% | -37.6% | 1.64% | 18.94倍 | 1.55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 |
| 雪印メグ | 293,800円 | +3.9% | +1.7% | 3.40% | 6.13倍 | 0.75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 |
| アリアケ | 591,000円 | +2.6% | +7.5% | 2.20% | 21.63倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
