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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,660 | 2,668 | 2,600 | 2,647.5 | -9.5 | -0.4% | 452,700 |
| 2024/03/15 | 2,649.5 | 2,683.5 | 2,642.5 | 2,657 | +17 | +0.6% | 658,100 |
| 2024/03/14 | 2,585 | 2,649 | 2,580 | 2,640 | +55 | +2.1% | 482,300 |
| 2024/03/13 | 2,561 | 2,591.5 | 2,551 | 2,585 | +8.5 | +0.3% | 454,000 |
| 2024/03/12 | 2,575 | 2,581.5 | 2,530 | 2,576.5 | -17 | -0.7% | 547,400 |
| 2024/03/11 | 2,637 | 2,640 | 2,587.5 | 2,593.5 | -42.5 | -1.6% | 341,100 |
| 2024/03/08 | 2,604.5 | 2,644.5 | 2,591.5 | 2,636 | +7 | +0.3% | 350,000 |
| 2024/03/07 | 2,654.5 | 2,655 | 2,612.5 | 2,629 | -26 | -1% | 390,700 |
| 2024/03/06 | 2,680 | 2,680 | 2,641 | 2,655 | +7.5 | +0.3% | 380,100 |
| 2024/03/05 | 2,610 | 2,659 | 2,604 | 2,647.5 | +24.5 | +0.9% | 329,400 |
| 2024/03/04 | 2,664 | 2,665.5 | 2,605.5 | 2,623 | -42.5 | -1.6% | 465,500 |
| 2024/03/01 | 2,696 | 2,717 | 2,663 | 2,665.5 | -24 | -0.9% | 405,100 |
| 2024/02/29 | 2,684 | 2,698 | 2,658.5 | 2,689.5 | +22 | +0.8% | 385,100 |
| 2024/02/28 | 2,669.5 | 2,679.5 | 2,658 | 2,667.5 | -14.5 | -0.5% | 334,900 |
| 2024/02/27 | 2,700 | 2,715 | 2,679.5 | 2,682 | -29.5 | -1.1% | 318,300 |
| 2024/02/26 | 2,704 | 2,725.5 | 2,683.5 | 2,711.5 | -2 | -0.1% | 523,700 |
| 2024/02/22 | 2,700 | 2,723 | 2,695 | 2,713.5 | +15.5 | +0.6% | 383,100 |
| 2024/02/21 | 2,728 | 2,755 | 2,676.5 | 2,698 | -3 | -0.1% | 592,100 |
| 2024/02/20 | 2,760 | 2,760 | 2,694 | 2,701 | -47 | -1.7% | 343,900 |
| 2024/02/19 | 2,773.5 | 2,773.5 | 2,722 | 2,748 | +24.5 | +0.9% | 449,200 |
| 2024/02/16 | 2,700 | 2,737 | 2,691 | 2,723.5 | +29.5 | +1.1% | 360,700 |
| 2024/02/15 | 2,671 | 2,699 | 2,633 | 2,694 | +17 | +0.6% | 444,100 |
| 2024/02/14 | 2,694 | 2,727 | 2,663 | 2,677 | -31.5 | -1.2% | 578,500 |
| 2024/02/13 | 2,705 | 2,720 | 2,665 | 2,708.5 | +38 | +1.4% | 733,200 |
| 2024/02/09 | 2,650 | 2,700 | 2,601 | 2,670.5 | -129 | -4.6% | 1,877,300 |
| 2024/02/08 | 2,847 | 2,847 | 2,772 | 2,799.5 | -30.5 | -1.1% | 697,600 |
| 2024/02/07 | 2,850 | 2,869.5 | 2,816.5 | 2,830 | -29 | -1% | 455,400 |
| 2024/02/06 | 2,826 | 2,880 | 2,813 | 2,859 | +20.5 | +0.7% | 256,600 |
| 2024/02/05 | 2,854 | 2,879 | 2,829 | 2,838.5 | -13 | -0.5% | 345,900 |
| 2024/02/02 | 2,880 | 2,887.5 | 2,847 | 2,851.5 | +2 | +0.1% | 258,200 |
| 2024/02/01 | 2,823.5 | 2,858.5 | 2,821.5 | 2,849.5 | +26 | +0.9% | 254,900 |
| 2024/01/31 | 2,780 | 2,824.5 | 2,778.5 | 2,823.5 | +48.5 | +1.7% | 314,300 |
| 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 |
351～
400
件表示中 / 3767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 | 0.91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% | 21.64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
