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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 201 | 202 | 198 | 198 | -4 | -2% | 130,000 |
| 2010/09/15 | 201 | 202 | 200 | 202 | +1 | +0.5% | 226,000 |
| 2010/09/14 | 200 | 201 | 200 | 201 | +2 | +1% | 185,000 |
| 2010/09/13 | 199 | 200 | 199 | 199 | -1 | -0.5% | 101,000 |
| 2010/09/10 | 200 | 200 | 199 | 200 | +1 | +0.5% | 339,000 |
| 2010/09/09 | 199 | 200 | 197 | 199 | +1 | +0.5% | 127,000 |
| 2010/09/08 | 197 | 199 | 197 | 198 | -1 | -0.5% | 105,000 |
| 2010/09/07 | 199 | 199 | 198 | 199 | -1 | -0.5% | 69,000 |
| 2010/09/06 | 197 | 200 | 197 | 200 | +3 | +1.5% | 98,000 |
| 2010/09/03 | 198 | 199 | 197 | 197 | -2 | -1% | 105,000 |
| 2010/09/02 | 200 | 200 | 198 | 199 | +1 | +0.5% | 132,000 |
| 2010/09/01 | 198 | 199 | 196 | 198 | ±0 | ±0% | 195,000 |
| 2010/08/31 | 198 | 199 | 197 | 198 | -2 | -1% | 156,000 |
| 2010/08/30 | 198 | 201 | 198 | 200 | +2 | +1% | 250,000 |
| 2010/08/27 | 197 | 198 | 197 | 198 | +1 | +0.5% | 137,000 |
| 2010/08/26 | 197 | 197 | 196 | 197 | +1 | +0.5% | 147,000 |
| 2010/08/25 | 197 | 197 | 196 | 196 | -1 | -0.5% | 136,000 |
| 2010/08/24 | 196 | 197 | 195 | 197 | +1 | +0.5% | 158,000 |
| 2010/08/23 | 197 | 197 | 196 | 196 | -1 | -0.5% | 111,000 |
| 2010/08/20 | 196 | 197 | 196 | 197 | -1 | -0.5% | 67,000 |
| 2010/08/19 | 198 | 198 | 197 | 198 | -1 | -0.5% | 101,000 |
| 2010/08/18 | 199 | 199 | 197 | 199 | +1 | +0.5% | 126,000 |
| 2010/08/17 | 196 | 198 | 196 | 198 | ±0 | ±0% | 131,000 |
| 2010/08/16 | 196 | 198 | 196 | 198 | +1 | +0.5% | 47,000 |
| 2010/08/13 | 199 | 199 | 196 | 197 | -1 | -0.5% | 205,000 |
| 2010/08/12 | 195 | 198 | 195 | 198 | +2 | +1% | 232,000 |
| 2010/08/11 | 197 | 197 | 195 | 196 | -2 | -1% | 204,000 |
| 2010/08/10 | 198 | 199 | 197 | 198 | -2 | -1% | 166,000 |
| 2010/08/09 | 197 | 200 | 197 | 200 | +2 | +1% | 60,000 |
| 2010/08/06 | 197 | 198 | 197 | 198 | -1 | -0.5% | 117,000 |
| 2010/08/05 | 198 | 199 | 197 | 199 | +2 | +1% | 93,000 |
| 2010/08/04 | 198 | 199 | 196 | 197 | -2 | -1% | 149,000 |
| 2010/08/03 | 199 | 199 | 198 | 199 | +1 | +0.5% | 96,000 |
| 2010/08/02 | 197 | 199 | 197 | 198 | ±0 | ±0% | 113,000 |
| 2010/07/30 | 200 | 200 | 198 | 198 | -2 | -1% | 168,000 |
| 2010/07/29 | 201 | 202 | 200 | 200 | -3 | -1.5% | 126,000 |
| 2010/07/28 | 203 | 203 | 201 | 203 | +2 | +1% | 97,000 |
| 2010/07/27 | 200 | 201 | 200 | 201 | ±0 | ±0% | 103,000 |
| 2010/07/26 | 202 | 203 | 201 | 201 | -2 | -1% | 118,000 |
| 2010/07/23 | 204 | 204 | 202 | 203 | +1 | +0.5% | 142,000 |
| 2010/07/22 | 201 | 202 | 200 | 202 | +1 | +0.5% | 112,000 |
| 2010/07/21 | 200 | 203 | 199 | 201 | +1 | +0.5% | 129,000 |
| 2010/07/20 | 200 | 202 | 199 | 200 | ±0 | ±0% | 130,000 |
| 2010/07/16 | 201 | 202 | 200 | 200 | -2 | -1% | 88,000 |
| 2010/07/15 | 207 | 207 | 202 | 202 | -5 | -2.4% | 257,000 |
| 2010/07/14 | 205 | 207 | 204 | 207 | +4 | +2% | 142,000 |
| 2010/07/13 | 204 | 205 | 203 | 203 | -2 | -1% | 149,000 |
| 2010/07/12 | 208 | 208 | 205 | 205 | -4 | -1.9% | 160,000 |
| 2010/07/09 | 210 | 210 | 208 | 209 | +2 | +1% | 789,000 |
| 2010/07/08 | 204 | 207 | 204 | 207 | +6 | +3% | 437,000 |
3651～
3700
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 |
| 宝ＨＤ | 172,800円 | +10.6% | +0.1% | 1.79% | 20.44倍 | 1.35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 |
| 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
