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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/19 | 4,770 | 4,875 | 4,695 | 4,745 | -95 | -2% | 238,600 |
| 2018/12/18 | 4,825 | 4,885 | 4,795 | 4,840 | -85 | -1.7% | 257,100 |
| 2018/12/17 | 4,940 | 4,940 | 4,855 | 4,925 | -15 | -0.3% | 255,900 |
| 2018/12/14 | 4,915 | 5,030 | 4,885 | 4,940 | +15 | +0.3% | 254,200 |
| 2018/12/13 | 4,940 | 4,960 | 4,860 | 4,925 | -60 | -1.2% | 231,000 |
| 2018/12/12 | 4,975 | 5,020 | 4,940 | 4,985 | +115 | +2.4% | 323,000 |
| 2018/12/11 | 4,835 | 4,895 | 4,795 | 4,870 | +75 | +1.6% | 246,700 |
| 2018/12/10 | 4,860 | 4,870 | 4,775 | 4,795 | -135 | -2.7% | 179,100 |
| 2018/12/07 | 4,805 | 4,930 | 4,770 | 4,930 | +165 | +3.5% | 227,400 |
| 2018/12/06 | 4,840 | 4,865 | 4,745 | 4,765 | -140 | -2.9% | 138,200 |
| 2018/12/05 | 4,820 | 4,925 | 4,815 | 4,905 | +15 | +0.3% | 159,000 |
| 2018/12/04 | 4,935 | 4,975 | 4,880 | 4,890 | -110 | -2.2% | 125,200 |
| 2018/12/03 | 5,060 | 5,070 | 4,990 | 5,000 | +10 | +0.2% | 208,700 |
| 2018/11/30 | 4,930 | 5,020 | 4,925 | 4,990 | +90 | +1.8% | 311,500 |
| 2018/11/29 | 5,050 | 5,060 | 4,890 | 4,900 | -190 | -3.7% | 364,600 |
| 2018/11/28 | 5,050 | 5,120 | 5,030 | 5,090 | +60 | +1.2% | 217,300 |
| 2018/11/27 | 5,070 | 5,090 | 5,020 | 5,030 | ±0 | ±0% | 209,400 |
| 2018/11/26 | 5,050 | 5,120 | 4,985 | 5,030 | -10 | -0.2% | 133,800 |
| 2018/11/22 | 4,995 | 5,060 | 4,980 | 5,040 | +125 | +2.5% | 233,200 |
| 2018/11/21 | 4,860 | 4,940 | 4,845 | 4,915 | +35 | +0.7% | 183,100 |
| 2018/11/20 | 4,800 | 4,890 | 4,790 | 4,880 | +50 | +1% | 130,100 |
| 2018/11/19 | 4,860 | 4,865 | 4,815 | 4,830 | +15 | +0.3% | 159,400 |
| 2018/11/16 | 4,825 | 4,895 | 4,790 | 4,815 | -70 | -1.4% | 206,900 |
| 2018/11/15 | 4,790 | 4,900 | 4,750 | 4,885 | +25 | +0.5% | 189,000 |
1601～
1650
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
