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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,955 | 4,985 | 4,930 | 4,955 | -45 | -0.9% | 212,500 |
| 2019/03/07 | 4,990 | 5,010 | 4,965 | 5,000 | +35 | +0.7% | 215,200 |
| 2019/03/06 | 5,000 | 5,040 | 4,960 | 4,965 | +35 | +0.7% | 293,600 |
| 2019/03/05 | 4,930 | 4,945 | 4,895 | 4,930 | -25 | -0.5% | 131,800 |
| 2019/03/04 | 5,050 | 5,050 | 4,945 | 4,955 | -45 | -0.9% | 98,800 |
| 2019/03/01 | 5,000 | 5,010 | 4,965 | 5,000 | +10 | +0.2% | 157,400 |
| 2019/02/28 | 4,985 | 5,010 | 4,925 | 4,990 | +25 | +0.5% | 180,500 |
| 2019/02/27 | 4,925 | 4,980 | 4,915 | 4,965 | +30 | +0.6% | 148,200 |
| 2019/02/26 | 4,920 | 4,935 | 4,885 | 4,935 | +40 | +0.8% | 115,600 |
| 2019/02/25 | 4,890 | 4,920 | 4,870 | 4,895 | +40 | +0.8% | 125,300 |
| 2019/02/22 | 4,875 | 4,885 | 4,840 | 4,855 | -10 | -0.2% | 80,200 |
| 2019/02/21 | 4,905 | 4,905 | 4,845 | 4,865 | -75 | -1.5% | 163,800 |
| 2019/02/20 | 4,920 | 4,975 | 4,910 | 4,940 | +20 | +0.4% | 168,700 |
| 2019/02/19 | 4,920 | 4,950 | 4,890 | 4,920 | -20 | -0.4% | 86,300 |
| 2019/02/18 | 4,900 | 4,965 | 4,870 | 4,940 | +140 | +2.9% | 186,300 |
| 2019/02/15 | 4,700 | 4,810 | 4,700 | 4,800 | +35 | +0.7% | 128,400 |
| 2019/02/14 | 4,720 | 4,800 | 4,720 | 4,765 | +10 | +0.2% | 85,900 |
| 2019/02/13 | 4,800 | 4,885 | 4,680 | 4,755 | -100 | -2.1% | 306,800 |
| 2019/02/12 | 4,775 | 4,870 | 4,670 | 4,855 | +360 | +8% | 556,400 |
| 2019/02/08 | 4,485 | 4,545 | 4,455 | 4,495 | -50 | -1.1% | 162,400 |
| 2019/02/07 | 4,670 | 4,685 | 4,535 | 4,545 | -170 | -3.6% | 157,200 |
| 2019/02/06 | 4,625 | 4,730 | 4,590 | 4,715 | +145 | +3.2% | 271,400 |
| 2019/02/05 | 4,550 | 4,600 | 4,545 | 4,570 | +50 | +1.1% | 185,700 |
| 2019/02/04 | 4,475 | 4,555 | 4,470 | 4,520 | +60 | +1.3% | 191,300 |
| 2019/02/01 | 4,455 | 4,490 | 4,440 | 4,460 | ±0 | ±0% | 179,300 |
| 2019/01/31 | 4,445 | 4,500 | 4,445 | 4,460 | +15 | +0.3% | 148,100 |
| 2019/01/30 | 4,435 | 4,470 | 4,410 | 4,445 | -45 | -1% | 218,100 |
| 2019/01/29 | 4,490 | 4,515 | 4,440 | 4,490 | +50 | +1.1% | 276,800 |
| 2019/01/28 | 4,480 | 4,490 | 4,425 | 4,440 | -100 | -2.2% | 141,700 |
| 2019/01/25 | 4,510 | 4,580 | 4,490 | 4,540 | ±0 | ±0% | 183,900 |
| 2019/01/24 | 4,575 | 4,585 | 4,515 | 4,540 | -40 | -0.9% | 142,300 |
| 2019/01/23 | 4,645 | 4,645 | 4,560 | 4,580 | -70 | -1.5% | 126,100 |
| 2019/01/22 | 4,670 | 4,720 | 4,650 | 4,650 | -25 | -0.5% | 118,900 |
| 2019/01/21 | 4,680 | 4,720 | 4,655 | 4,675 | -15 | -0.3% | 103,800 |
| 2019/01/18 | 4,675 | 4,740 | 4,655 | 4,690 | +15 | +0.3% | 121,100 |
| 2019/01/17 | 4,610 | 4,690 | 4,610 | 4,675 | +35 | +0.8% | 111,500 |
| 2019/01/16 | 4,685 | 4,690 | 4,595 | 4,640 | -65 | -1.4% | 156,500 |
| 2019/01/15 | 4,650 | 4,745 | 4,630 | 4,705 | +15 | +0.3% | 144,000 |
| 2019/01/11 | 4,795 | 4,795 | 4,675 | 4,690 | -45 | -1% | 109,500 |
| 2019/01/10 | 4,745 | 4,770 | 4,680 | 4,735 | -25 | -0.5% | 133,300 |
| 2019/01/09 | 4,710 | 4,770 | 4,705 | 4,760 | +70 | +1.5% | 98,200 |
| 2019/01/08 | 4,760 | 4,770 | 4,665 | 4,690 | -70 | -1.5% | 117,600 |
| 2019/01/07 | 4,800 | 4,835 | 4,720 | 4,760 | +45 | +1% | 115,100 |
| 2019/01/04 | 4,610 | 4,730 | 4,580 | 4,715 | -15 | -0.3% | 161,600 |
| 2018/12/28 | 4,745 | 4,765 | 4,670 | 4,730 | -60 | -1.3% | 110,800 |
| 2018/12/27 | 4,490 | 4,790 | 4,455 | 4,790 | +370 | +8.4% | 319,100 |
| 2018/12/26 | 4,450 | 4,530 | 4,360 | 4,420 | +65 | +1.5% | 168,800 |
| 2018/12/25 | 4,370 | 4,460 | 4,325 | 4,355 | -365 | -7.7% | 280,900 |
| 2018/12/21 | 4,785 | 4,840 | 4,705 | 4,720 | -90 | -1.9% | 241,200 |
| 2018/12/20 | 4,715 | 4,825 | 4,695 | 4,810 | +65 | +1.4% | 292,600 |
1501～
1550
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
