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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 4,045 | 4,195 | 3,980 | 4,070 | +95 | +2.4% | 269,100 |
| 2020/03/23 | 4,080 | 4,080 | 3,805 | 3,975 | -245 | -5.8% | 437,800 |
| 2020/03/19 | 4,200 | 4,310 | 4,115 | 4,220 | +220 | +5.5% | 376,900 |
| 2020/03/18 | 3,995 | 4,115 | 3,970 | 4,000 | +65 | +1.7% | 313,600 |
| 2020/03/17 | 3,675 | 3,990 | 3,610 | 3,935 | +200 | +5.4% | 342,800 |
| 2020/03/16 | 3,750 | 3,910 | 3,710 | 3,735 | -45 | -1.2% | 232,500 |
| 2020/03/13 | 3,880 | 3,920 | 3,655 | 3,780 | -290 | -7.1% | 364,400 |
| 2020/03/12 | 4,110 | 4,130 | 3,970 | 4,070 | -110 | -2.6% | 270,300 |
| 2020/03/11 | 4,100 | 4,240 | 4,065 | 4,180 | +10 | +0.2% | 191,400 |
| 2020/03/10 | 4,075 | 4,200 | 3,960 | 4,170 | +85 | +2.1% | 257,100 |
| 2020/03/09 | 4,175 | 4,215 | 4,055 | 4,085 | -200 | -4.7% | 195,900 |
| 2020/03/06 | 4,335 | 4,355 | 4,265 | 4,285 | -85 | -1.9% | 161,500 |
| 2020/03/05 | 4,410 | 4,445 | 4,355 | 4,370 | +55 | +1.3% | 171,000 |
| 2020/03/04 | 4,300 | 4,375 | 4,255 | 4,315 | ±0 | ±0% | 178,500 |
| 2020/03/03 | 4,485 | 4,495 | 4,310 | 4,315 | -85 | -1.9% | 187,000 |
| 2020/03/02 | 4,245 | 4,445 | 4,245 | 4,400 | +135 | +3.2% | 346,000 |
| 2020/02/28 | 4,270 | 4,285 | 4,185 | 4,265 | -130 | -3% | 279,100 |
| 2020/02/27 | 4,385 | 4,455 | 4,365 | 4,395 | ±0 | ±0% | 317,000 |
| 2020/02/26 | 4,420 | 4,425 | 4,355 | 4,395 | -45 | -1% | 168,400 |
| 2020/02/25 | 4,420 | 4,495 | 4,405 | 4,440 | -190 | -4.1% | 229,900 |
| 2020/02/21 | 4,620 | 4,665 | 4,615 | 4,630 | -60 | -1.3% | 168,300 |
| 2020/02/20 | 4,690 | 4,755 | 4,685 | 4,690 | -70 | -1.5% | 149,600 |
| 2020/02/19 | 4,790 | 4,795 | 4,750 | 4,760 | ±0 | ±0% | 113,400 |
| 2020/02/18 | 4,800 | 4,800 | 4,760 | 4,760 | -50 | -1% | 120,200 |
| 2020/02/17 | 4,940 | 4,940 | 4,805 | 4,810 | -140 | -2.8% | 135,500 |
| 2020/02/14 | 4,950 | 5,010 | 4,935 | 4,950 | -70 | -1.4% | 167,800 |
| 2020/02/13 | 5,010 | 5,050 | 4,960 | 5,020 | -30 | -0.6% | 208,400 |
| 2020/02/12 | 5,210 | 5,270 | 5,050 | 5,050 | -300 | -5.6% | 353,000 |
| 2020/02/10 | 5,350 | 5,380 | 5,250 | 5,350 | -60 | -1.1% | 330,800 |
| 2020/02/07 | 5,410 | 5,430 | 5,340 | 5,410 | +60 | +1.1% | 182,300 |
| 2020/02/06 | 5,320 | 5,380 | 5,310 | 5,350 | +70 | +1.3% | 186,100 |
| 2020/02/05 | 5,260 | 5,300 | 5,250 | 5,280 | +20 | +0.4% | 108,300 |
| 2020/02/04 | 5,250 | 5,280 | 5,210 | 5,260 | -70 | -1.3% | 206,500 |
| 2020/02/03 | 5,310 | 5,370 | 5,290 | 5,330 | +60 | +1.1% | 141,600 |
| 2020/01/31 | 5,270 | 5,290 | 5,220 | 5,270 | +60 | +1.2% | 136,300 |
| 2020/01/30 | 5,230 | 5,260 | 5,180 | 5,210 | -50 | -1% | 105,700 |
| 2020/01/29 | 5,260 | 5,280 | 5,190 | 5,260 | +50 | +1% | 126,100 |
| 2020/01/28 | 5,250 | 5,250 | 5,170 | 5,210 | -50 | -1% | 177,500 |
| 2020/01/27 | 5,260 | 5,290 | 5,230 | 5,260 | -80 | -1.5% | 103,600 |
| 2020/01/24 | 5,400 | 5,420 | 5,330 | 5,340 | -30 | -0.6% | 142,200 |
| 2020/01/23 | 5,370 | 5,390 | 5,300 | 5,370 | -10 | -0.2% | 113,800 |
| 2020/01/22 | 5,310 | 5,390 | 5,290 | 5,380 | +100 | +1.9% | 122,200 |
| 2020/01/21 | 5,290 | 5,310 | 5,260 | 5,280 | -40 | -0.8% | 150,900 |
| 2020/01/20 | 5,340 | 5,340 | 5,280 | 5,320 | +30 | +0.6% | 68,000 |
| 2020/01/17 | 5,360 | 5,390 | 5,250 | 5,290 | -50 | -0.9% | 151,000 |
| 2020/01/16 | 5,330 | 5,340 | 5,300 | 5,340 | +40 | +0.8% | 80,500 |
| 2020/01/15 | 5,310 | 5,340 | 5,260 | 5,300 | -20 | -0.4% | 137,300 |
| 2020/01/14 | 5,370 | 5,380 | 5,270 | 5,320 | -50 | -0.9% | 141,100 |
| 2020/01/10 | 5,270 | 5,380 | 5,270 | 5,370 | +60 | +1.1% | 122,100 |
| 2020/01/09 | 5,300 | 5,340 | 5,260 | 5,310 | +80 | +1.5% | 93,200 |
1251～
1300
件表示中 / 3692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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03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 |
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.73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
