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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 200 | 201 | 199 | 201 | +1 | +0.5% | 109,000 |
| 2010/07/06 | 197 | 200 | 197 | 200 | +2 | +1% | 96,000 |
| 2010/07/05 | 198 | 199 | 198 | 198 | ±0 | ±0% | 79,000 |
| 2010/07/02 | 199 | 199 | 197 | 198 | -2 | -1% | 199,000 |
| 2010/07/01 | 202 | 202 | 199 | 200 | -2 | -1% | 119,000 |
| 2010/06/30 | 199 | 202 | 199 | 202 | ±0 | ±0% | 146,000 |
| 2010/06/29 | 202 | 203 | 200 | 202 | ±0 | ±0% | 150,000 |
| 2010/06/28 | 205 | 205 | 202 | 202 | -3 | -1.5% | 179,000 |
| 2010/06/25 | 205 | 208 | 204 | 205 | +1 | +0.5% | 202,000 |
| 2010/06/24 | 203 | 205 | 203 | 204 | -2 | -1% | 83,000 |
| 2010/06/23 | 204 | 207 | 204 | 206 | -1 | -0.5% | 59,000 |
| 2010/06/22 | 206 | 207 | 205 | 207 | -1 | -0.5% | 131,000 |
| 2010/06/21 | 208 | 208 | 206 | 208 | -2 | -1% | 142,000 |
| 2010/06/18 | 200 | 211 | 199 | 210 | +11 | +5.5% | 832,000 |
| 2010/06/17 | 198 | 200 | 198 | 199 | ±0 | ±0% | 94,000 |
| 2010/06/16 | 198 | 199 | 196 | 199 | +3 | +1.5% | 91,000 |
| 2010/06/15 | 198 | 198 | 194 | 196 | -4 | -2% | 413,000 |
| 2010/06/14 | 198 | 200 | 198 | 200 | +3 | +1.5% | 193,000 |
| 2010/06/11 | 198 | 198 | 196 | 197 | ±0 | ±0% | 380,000 |
| 2010/06/10 | 195 | 198 | 195 | 197 | ±0 | ±0% | 124,000 |
| 2010/06/09 | 195 | 198 | 194 | 197 | +3 | +1.5% | 129,000 |
| 2010/06/08 | 193 | 195 | 193 | 194 | ±0 | ±0% | 197,000 |
| 2010/06/07 | 195 | 196 | 194 | 194 | -3 | -1.5% | 152,000 |
| 2010/06/04 | 198 | 198 | 196 | 197 | -1 | -0.5% | 79,000 |
| 2010/06/03 | 197 | 198 | 196 | 198 | +2 | +1% | 51,000 |
| 2010/06/02 | 195 | 197 | 195 | 196 | ±0 | ±0% | 112,000 |
| 2010/06/01 | 195 | 196 | 195 | 196 | ±0 | ±0% | 119,000 |
| 2010/05/31 | 194 | 196 | 194 | 196 | +2 | +1% | 213,000 |
| 2010/05/28 | 197 | 197 | 194 | 194 | -2 | -1% | 340,000 |
| 2010/05/27 | 195 | 197 | 194 | 196 | +1 | +0.5% | 220,000 |
| 2010/05/26 | 197 | 198 | 195 | 195 | -3 | -1.5% | 381,000 |
| 2010/05/25 | 199 | 200 | 196 | 198 | -2 | -1% | 286,000 |
| 2010/05/24 | 201 | 201 | 200 | 200 | -1 | -0.5% | 133,000 |
| 2010/05/21 | 201 | 203 | 200 | 201 | -4 | -2% | 274,000 |
| 2010/05/20 | 204 | 205 | 203 | 205 | ±0 | ±0% | 146,000 |
| 2010/05/19 | 201 | 205 | 201 | 205 | +1 | +0.5% | 215,000 |
| 2010/05/18 | 203 | 205 | 202 | 204 | +3 | +1.5% | 264,000 |
| 2010/05/17 | 204 | 204 | 201 | 201 | -5 | -2.4% | 188,000 |
| 2010/05/14 | 206 | 207 | 204 | 206 | -2 | -1% | 280,000 |
| 2010/05/13 | 205 | 208 | 204 | 208 | +4 | +2% | 326,000 |
| 2010/05/12 | 203 | 205 | 201 | 204 | +3 | +1.5% | 268,000 |
| 2010/05/11 | 204 | 204 | 201 | 201 | ±0 | ±0% | 168,000 |
| 2010/05/10 | 199 | 201 | 198 | 201 | +2 | +1% | 156,000 |
| 2010/05/07 | 201 | 202 | 198 | 199 | -6 | -2.9% | 264,000 |
| 2010/05/06 | 206 | 207 | 204 | 205 | -2 | -1% | 320,000 |
| 2010/04/30 | 206 | 207 | 206 | 207 | +3 | +1.5% | 133,000 |
| 2010/04/28 | 206 | 206 | 204 | 204 | -4 | -1.9% | 273,000 |
| 2010/04/27 | 209 | 209 | 206 | 208 | ±0 | ±0% | 149,000 |
| 2010/04/26 | 208 | 209 | 207 | 208 | +1 | +0.5% | 294,000 |
| 2010/04/23 | 208 | 208 | 207 | 207 | ±0 | ±0% | 141,000 |
3701～
3750
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
