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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,486 | 2,493.5 | 2,469.5 | 2,477 | -18.5 | -0.7% | 319,900 |
| 2024/05/17 | 2,500 | 2,523.5 | 2,487 | 2,495.5 | -17.5 | -0.7% | 299,900 |
| 2024/05/16 | 2,524.5 | 2,545.5 | 2,483.5 | 2,513 | +3 | +0.1% | 542,200 |
| 2024/05/15 | 2,607 | 2,610 | 2,510 | 2,510 | -98.5 | -3.8% | 698,800 |
| 2024/05/14 | 2,543 | 2,610 | 2,537.5 | 2,608.5 | +88.5 | +3.5% | 685,100 |
| 2024/05/13 | 2,471 | 2,530.5 | 2,432.5 | 2,520 | -122 | -4.6% | 1,326,400 |
| 2024/05/10 | 2,580 | 2,642 | 2,565.5 | 2,642 | +80 | +3.1% | 796,100 |
| 2024/05/09 | 2,540.5 | 2,569.5 | 2,530.5 | 2,562 | +24 | +0.9% | 293,700 |
| 2024/05/08 | 2,545 | 2,560 | 2,533.5 | 2,538 | +3.5 | +0.1% | 308,200 |
| 2024/05/07 | 2,520 | 2,543 | 2,501 | 2,534.5 | -9.5 | -0.4% | 328,900 |
| 2024/05/02 | 2,549 | 2,556 | 2,534 | 2,544 | -0.5 | ±0% | 186,300 |
| 2024/05/01 | 2,542.5 | 2,557.5 | 2,532 | 2,544.5 | -3.5 | -0.1% | 273,000 |
| 2024/04/30 | 2,541 | 2,559.5 | 2,521.5 | 2,548 | +12.5 | +0.5% | 265,900 |
| 2024/04/26 | 2,506 | 2,536.5 | 2,489.5 | 2,535.5 | +23 | +0.9% | 449,600 |
| 2024/04/25 | 2,534.5 | 2,534.5 | 2,509 | 2,512.5 | -14.5 | -0.6% | 259,600 |
| 2024/04/24 | 2,530 | 2,535 | 2,509 | 2,527 | -19.5 | -0.8% | 381,800 |
| 2024/04/23 | 2,528 | 2,555.5 | 2,518 | 2,546.5 | +16 | +0.6% | 276,300 |
| 2024/04/22 | 2,495 | 2,539 | 2,489.5 | 2,530.5 | +59 | +2.4% | 374,200 |
| 2024/04/19 | 2,522 | 2,522 | 2,465 | 2,471.5 | -58.5 | -2.3% | 409,400 |
| 2024/04/18 | 2,530 | 2,545 | 2,522 | 2,530 | ±0 | ±0% | 204,400 |
| 2024/04/17 | 2,560 | 2,566 | 2,530 | 2,530 | -29 | -1.1% | 221,500 |
| 2024/04/16 | 2,578 | 2,578.5 | 2,551.5 | 2,559 | -19 | -0.7% | 238,300 |
| 2024/04/15 | 2,575 | 2,580 | 2,551 | 2,578 | -0.5 | ±0% | 231,600 |
| 2024/04/12 | 2,558 | 2,588 | 2,546 | 2,578.5 | +27 | +1.1% | 339,300 |
| 2024/04/11 | 2,575 | 2,575 | 2,546 | 2,551.5 | -28.5 | -1.1% | 264,400 |
| 2024/04/10 | 2,575.5 | 2,590.5 | 2,575.5 | 2,580 | +5 | +0.2% | 151,500 |
| 2024/04/09 | 2,603.5 | 2,603.5 | 2,575 | 2,575 | -19 | -0.7% | 190,300 |
| 2024/04/08 | 2,565 | 2,599.5 | 2,560.5 | 2,594 | +35 | +1.4% | 237,200 |
| 2024/04/05 | 2,555.5 | 2,572.5 | 2,537.5 | 2,559 | +10 | +0.4% | 249,000 |
| 2024/04/04 | 2,574.5 | 2,575.5 | 2,543 | 2,549 | -22 | -0.9% | 397,100 |
| 2024/04/03 | 2,562 | 2,575 | 2,542 | 2,571 | +4.5 | +0.2% | 414,000 |
| 2024/04/02 | 2,631.5 | 2,640 | 2,566 | 2,566.5 | -65 | -2.5% | 470,700 |
| 2024/04/01 | 2,652 | 2,652 | 2,611.5 | 2,631.5 | +6 | +0.2% | 245,200 |
| 2024/03/29 | 2,603 | 2,652 | 2,601 | 2,625.5 | +31.5 | +1.2% | 293,200 |
| 2024/03/28 | 2,625 | 2,644.5 | 2,590.5 | 2,594 | -86.5 | -3.2% | 371,700 |
| 2024/03/27 | 2,677 | 2,693.5 | 2,670 | 2,680.5 | +18 | +0.7% | 417,000 |
| 2024/03/26 | 2,652.5 | 2,677 | 2,615.5 | 2,662.5 | +10 | +0.4% | 378,200 |
| 2024/03/25 | 2,675 | 2,682 | 2,649.5 | 2,652.5 | -15 | -0.6% | 323,000 |
| 2024/03/22 | 2,655.5 | 2,671 | 2,632.5 | 2,667.5 | +16.5 | +0.6% | 319,100 |
| 2024/03/21 | 2,687.5 | 2,697 | 2,651 | 2,651 | -33 | -1.2% | 459,500 |
| 2024/03/19 | 2,647 | 2,687 | 2,646 | 2,684 | +36.5 | +1.4% | 319,400 |
| 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 |
1～
50
件表示中 / 3458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 | 250,200円 | +4.1% | -0.7% | 2.40% | 14.20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 |
| 寿スピリッツ | 176,400円 | +9.3% | +10.9% | 1.59% | 23.26倍 | 7.79倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 伊藤米久 | 420,000円 | +1.5% | +1.8% | 3.45% | 14.89倍 | 0.83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 |
| 宝ＨＤ | 108,500円 | +6.7% | +12.7% | 2.86% | 12.31倍 | 0.92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 |
| 不二製油 | 235,900円 | +6.4% | -4.7% | 2.20% | 20.28倍 | 0.87倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
