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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2020/01/08 | 5,220 | 5,270 | 5,180 | 5,230 | -60 | -1.1% | 177,000 |
| 2020/01/07 | 5,160 | 5,310 | 5,160 | 5,290 | +140 | +2.7% | 162,500 |
| 2020/01/06 | 5,210 | 5,250 | 5,130 | 5,150 | -90 | -1.7% | 162,200 |
| 2019/12/30 | 5,290 | 5,320 | 5,240 | 5,240 | -100 | -1.9% | 86,700 |
| 2019/12/27 | 5,330 | 5,370 | 5,270 | 5,340 | -10 | -0.2% | 174,100 |
| 2019/12/26 | 5,330 | 5,390 | 5,330 | 5,350 | -20 | -0.4% | 95,100 |
| 2019/12/25 | 5,350 | 5,420 | 5,350 | 5,370 | -30 | -0.6% | 71,000 |
| 2019/12/24 | 5,340 | 5,420 | 5,340 | 5,400 | +20 | +0.4% | 66,800 |
| 2019/12/23 | 5,410 | 5,420 | 5,360 | 5,380 | -60 | -1.1% | 78,900 |
| 2019/12/20 | 5,420 | 5,450 | 5,400 | 5,440 | -10 | -0.2% | 116,000 |
| 2019/12/19 | 5,460 | 5,490 | 5,410 | 5,450 | ±0 | ±0% | 119,000 |
| 2019/12/18 | 5,400 | 5,470 | 5,390 | 5,450 | +10 | +0.2% | 132,500 |
| 2019/12/17 | 5,400 | 5,450 | 5,370 | 5,440 | +10 | +0.2% | 142,900 |
| 2019/12/16 | 5,470 | 5,520 | 5,430 | 5,430 | -60 | -1.1% | 91,200 |
| 2019/12/13 | 5,530 | 5,570 | 5,470 | 5,490 | +20 | +0.4% | 208,200 |
| 2019/12/12 | 5,500 | 5,510 | 5,430 | 5,470 | -80 | -1.4% | 120,800 |
| 2019/12/11 | 5,530 | 5,560 | 5,510 | 5,550 | +20 | +0.4% | 96,200 |
| 2019/12/10 | 5,570 | 5,590 | 5,530 | 5,530 | +10 | +0.2% | 93,900 |
| 2019/12/09 | 5,520 | 5,530 | 5,490 | 5,520 | -20 | -0.4% | 71,300 |
| 2019/12/06 | 5,500 | 5,550 | 5,490 | 5,540 | +20 | +0.4% | 73,600 |
| 2019/12/05 | 5,530 | 5,550 | 5,460 | 5,520 | -30 | -0.5% | 130,700 |
| 2019/12/04 | 5,590 | 5,590 | 5,510 | 5,550 | -20 | -0.4% | 125,000 |
| 2019/12/03 | 5,660 | 5,680 | 5,550 | 5,570 | -40 | -0.7% | 164,300 |
| 2019/12/02 | 5,610 | 5,640 | 5,580 | 5,610 | +30 | +0.5% | 75,500 |
1351～
1400
件表示中 / 3768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 | 268,700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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49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 | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92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 | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76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 | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49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
