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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,567.5 | 2,567.5 | 2,501.5 | 2,501.5 | -79 | -3.1% | 535,900 |
| 2025/02/14 | 2,590 | 2,595.5 | 2,570 | 2,580.5 | -10.5 | -0.4% | 237,900 |
| 2025/02/13 | 2,567.5 | 2,596 | 2,567.5 | 2,591 | +23.5 | +0.9% | 260,200 |
| 2025/02/12 | 2,600 | 2,615.5 | 2,528 | 2,567.5 | -63.5 | -2.4% | 628,800 |
| 2025/02/10 | 2,643.5 | 2,654 | 2,630.5 | 2,631 | +11 | +0.4% | 285,300 |
| 2025/02/07 | 2,655 | 2,655 | 2,618.5 | 2,620 | -22 | -0.8% | 201,600 |
| 2025/02/06 | 2,623 | 2,655.5 | 2,623 | 2,642 | +33 | +1.3% | 251,500 |
| 2025/02/05 | 2,622 | 2,633.5 | 2,603.5 | 2,609 | -20 | -0.8% | 409,400 |
| 2025/02/04 | 2,668.5 | 2,672.5 | 2,629 | 2,629 | -28 | -1.1% | 242,800 |
| 2025/02/03 | 2,666 | 2,667.5 | 2,647 | 2,657 | -20 | -0.7% | 297,900 |
| 2025/01/31 | 2,678 | 2,682 | 2,662 | 2,677 | -5 | -0.2% | 249,300 |
| 2025/01/30 | 2,671 | 2,685 | 2,654.5 | 2,682 | +11 | +0.4% | 230,100 |
| 2025/01/29 | 2,688 | 2,688 | 2,663.5 | 2,671 | -15 | -0.6% | 168,000 |
| 2025/01/28 | 2,661.5 | 2,691.5 | 2,661.5 | 2,686 | +19.5 | +0.7% | 213,400 |
| 2025/01/27 | 2,644 | 2,674 | 2,644 | 2,666.5 | +36 | +1.4% | 137,300 |
| 2025/01/24 | 2,640 | 2,649.5 | 2,628.5 | 2,630.5 | +10.5 | +0.4% | 139,500 |
| 2025/01/23 | 2,620 | 2,633 | 2,608 | 2,620 | -7.5 | -0.3% | 201,700 |
| 2025/01/22 | 2,630 | 2,638 | 2,608.5 | 2,627.5 | -4.5 | -0.2% | 224,400 |
| 2025/01/21 | 2,645.5 | 2,645.5 | 2,624.5 | 2,632 | +1.5 | +0.1% | 165,000 |
| 2025/01/20 | 2,622.5 | 2,640 | 2,615.5 | 2,630.5 | +8 | +0.3% | 145,100 |
| 2025/01/17 | 2,623.5 | 2,630.5 | 2,612 | 2,622.5 | -1 | ±0% | 180,100 |
| 2025/01/16 | 2,653 | 2,657.5 | 2,622 | 2,623.5 | -29.5 | -1.1% | 253,200 |
| 2025/01/15 | 2,641 | 2,655 | 2,634.5 | 2,653 | +12.5 | +0.5% | 208,600 |
| 2025/01/14 | 2,670 | 2,680 | 2,618.5 | 2,640.5 | -36 | -1.3% | 281,800 |
| 2025/01/10 | 2,683 | 2,690.5 | 2,675 | 2,676.5 | -12.5 | -0.5% | 212,600 |
| 2025/01/09 | 2,700 | 2,702.5 | 2,687.5 | 2,689 | -1 | ±0% | 254,500 |
| 2025/01/08 | 2,696.5 | 2,702.5 | 2,684 | 2,690 | -6.5 | -0.2% | 214,000 |
| 2025/01/07 | 2,707 | 2,709 | 2,687 | 2,696.5 | -19 | -0.7% | 227,000 |
| 2025/01/06 | 2,720 | 2,737.5 | 2,705 | 2,715.5 | -1 | ±0% | 272,200 |
| 2024/12/30 | 2,720 | 2,728.5 | 2,705 | 2,716.5 | +0.5 | ±0% | 205,300 |
| 2024/12/27 | 2,713 | 2,719 | 2,701 | 2,716 | +3.5 | +0.1% | 208,300 |
| 2024/12/26 | 2,685 | 2,712.5 | 2,679.5 | 2,712.5 | +26 | +1% | 232,100 |
| 2024/12/25 | 2,713.5 | 2,713.5 | 2,673 | 2,686.5 | -32.5 | -1.2% | 223,300 |
| 2024/12/24 | 2,740 | 2,742.5 | 2,714.5 | 2,719 | -28.5 | -1% | 142,800 |
| 2024/12/23 | 2,760 | 2,769.5 | 2,734 | 2,747.5 | +4.5 | +0.2% | 217,200 |
| 2024/12/20 | 2,761 | 2,763.5 | 2,734.5 | 2,743 | -18 | -0.7% | 436,700 |
| 2024/12/19 | 2,745 | 2,770.5 | 2,733 | 2,761 | -8 | -0.3% | 281,900 |
| 2024/12/18 | 2,805 | 2,805 | 2,769 | 2,769 | -23.5 | -0.8% | 187,300 |
| 2024/12/17 | 2,795 | 2,816 | 2,788 | 2,792.5 | -1 | ±0% | 164,900 |
| 2024/12/16 | 2,837.5 | 2,843 | 2,778.5 | 2,793.5 | -44 | -1.6% | 337,500 |
| 2024/12/13 | 2,808.5 | 2,849.5 | 2,806 | 2,837.5 | +20.5 | +0.7% | 305,100 |
| 2024/12/12 | 2,815 | 2,838 | 2,813 | 2,817 | +24 | +0.9% | 213,500 |
| 2024/12/11 | 2,788 | 2,816 | 2,781.5 | 2,793 | +20.5 | +0.7% | 155,700 |
| 2024/12/10 | 2,774.5 | 2,779 | 2,751.5 | 2,772.5 | ±0 | ±0% | 224,500 |
| 2024/12/09 | 2,766 | 2,775 | 2,751.5 | 2,772.5 | +7.5 | +0.3% | 246,600 |
| 2024/12/06 | 2,787.5 | 2,794 | 2,756 | 2,765 | -22.5 | -0.8% | 204,500 |
| 2024/12/05 | 2,792.5 | 2,793 | 2,765 | 2,787.5 | -5 | -0.2% | 165,800 |
| 2024/12/04 | 2,775 | 2,812.5 | 2,761 | 2,792.5 | +15.5 | +0.6% | 245,600 |
| 2024/12/03 | 2,800 | 2,817.5 | 2,767.5 | 2,777 | -6 | -0.2% | 424,400 |
| 2024/12/02 | 2,736 | 2,796 | 2,725 | 2,783 | +47 | +1.7% | 319,000 |
51～
100
件表示中 / 3691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 | 252,300円 | +6.4% | +3.1% | 2.38% | 12.97倍 | 1.60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 |
| 伊藤米久 | 462,000円 | +3.1% | -19.3% | 3.14% | 20.16倍 | 0.91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 | 114,000円 | +6.7% | -4.4% | 2.72% | 14.00倍 | 0.92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 |
| アリアケ | 589,000円 | +4.7% | +6.4% | 1.87% | 24.05倍 | 1.54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 |
| 雪印メグ | 255,900円 | +4.1% | +2.1% | 3.91% | 12.70倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
