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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,060 | 5,120 | 5,050 | 5,100 | +105 | +2.1% | 144,500 |
| 2018/07/25 | 4,960 | 5,000 | 4,945 | 4,995 | +55 | +1.1% | 198,600 |
| 2018/07/24 | 4,975 | 4,980 | 4,900 | 4,940 | +30 | +0.6% | 162,200 |
| 2018/07/23 | 4,870 | 4,915 | 4,835 | 4,910 | +50 | +1% | 225,700 |
| 2018/07/20 | 4,945 | 4,965 | 4,845 | 4,860 | -100 | -2% | 299,400 |
| 2018/07/19 | 5,040 | 5,050 | 4,955 | 4,960 | -80 | -1.6% | 163,100 |
| 2018/07/18 | 5,000 | 5,070 | 4,995 | 5,040 | +80 | +1.6% | 175,800 |
| 2018/07/17 | 4,965 | 5,030 | 4,925 | 4,960 | +30 | +0.6% | 441,700 |
| 2018/07/13 | 4,910 | 4,945 | 4,885 | 4,930 | +20 | +0.4% | 207,300 |
| 2018/07/12 | 4,910 | 4,970 | 4,895 | 4,910 | +5 | +0.1% | 250,600 |
| 2018/07/11 | 5,000 | 5,000 | 4,870 | 4,905 | -115 | -2.3% | 328,900 |
| 2018/07/10 | 5,200 | 5,230 | 4,980 | 5,020 | -190 | -3.6% | 229,800 |
| 2018/07/09 | 5,130 | 5,220 | 5,090 | 5,210 | +40 | +0.8% | 105,300 |
| 2018/07/06 | 5,190 | 5,210 | 5,160 | 5,170 | +10 | +0.2% | 162,500 |
| 2018/07/05 | 5,260 | 5,260 | 5,130 | 5,160 | -50 | -1% | 209,700 |
| 2018/07/04 | 5,160 | 5,240 | 5,150 | 5,210 | +50 | +1% | 169,000 |
| 2018/07/03 | 5,180 | 5,210 | 5,120 | 5,160 | +10 | +0.2% | 194,600 |
| 2018/07/02 | 5,310 | 5,330 | 5,150 | 5,150 | -160 | -3% | 198,400 |
| 2018/06/29 | 5,310 | 5,360 | 5,270 | 5,310 | ±0 | ±0% | 184,200 |
| 2018/06/28 | 5,410 | 5,440 | 5,270 | 5,310 | -130 | -2.4% | 219,500 |
| 2018/06/27 | 5,310 | 5,450 | 5,310 | 5,440 | +60 | +1.1% | 118,500 |
| 2018/06/26 | 5,250 | 5,390 | 5,240 | 5,380 | +120 | +2.3% | 137,700 |
| 2018/06/25 | 5,330 | 5,340 | 5,250 | 5,260 | -100 | -1.9% | 106,500 |
| 2018/06/22 | 5,410 | 5,430 | 5,280 | 5,360 | -70 | -1.3% | 218,500 |
| 2018/06/21 | 5,360 | 5,450 | 5,350 | 5,430 | +50 | +0.9% | 154,900 |
| 2018/06/20 | 5,320 | 5,390 | 5,310 | 5,380 | +120 | +2.3% | 172,100 |
| 2018/06/19 | 5,330 | 5,330 | 5,210 | 5,260 | -100 | -1.9% | 189,700 |
| 2018/06/18 | 5,350 | 5,390 | 5,310 | 5,360 | ±0 | ±0% | 175,300 |
| 2018/06/15 | 5,360 | 5,400 | 5,290 | 5,360 | -50 | -0.9% | 275,700 |
| 2018/06/14 | 5,390 | 5,420 | 5,350 | 5,410 | -30 | -0.6% | 163,300 |
| 2018/06/13 | 5,440 | 5,510 | 5,430 | 5,440 | ±0 | ±0% | 150,100 |
| 2018/06/12 | 5,400 | 5,450 | 5,340 | 5,440 | +70 | +1.3% | 167,500 |
| 2018/06/11 | 5,320 | 5,410 | 5,290 | 5,370 | +70 | +1.3% | 174,500 |
| 2018/06/08 | 5,330 | 5,370 | 5,300 | 5,300 | -10 | -0.2% | 180,100 |
| 2018/06/07 | 5,360 | 5,380 | 5,280 | 5,310 | -80 | -1.5% | 191,900 |
| 2018/06/06 | 5,400 | 5,410 | 5,360 | 5,390 | -90 | -1.6% | 122,000 |
| 2018/06/05 | 5,460 | 5,480 | 5,430 | 5,480 | +80 | +1.5% | 239,800 |
| 2018/06/04 | 5,390 | 5,410 | 5,370 | 5,400 | +10 | +0.2% | 252,700 |
| 2018/06/01 | 5,400 | 5,410 | 5,360 | 5,390 | -10 | -0.2% | 201,700 |
| 2018/05/31 | 5,450 | 5,460 | 5,370 | 5,400 | +10 | +0.2% | 302,200 |
| 2018/05/30 | 5,440 | 5,440 | 5,340 | 5,390 | -110 | -2% | 403,800 |
| 2018/05/29 | 5,580 | 5,620 | 5,500 | 5,500 | -100 | -1.8% | 150,100 |
| 2018/05/28 | 5,630 | 5,670 | 5,580 | 5,600 | -60 | -1.1% | 141,200 |
| 2018/05/25 | 5,650 | 5,680 | 5,620 | 5,660 | +40 | +0.7% | 119,500 |
| 2018/05/24 | 5,700 | 5,730 | 5,600 | 5,620 | -90 | -1.6% | 255,800 |
| 2018/05/23 | 5,790 | 5,850 | 5,700 | 5,710 | -70 | -1.2% | 200,000 |
| 2018/05/22 | 5,840 | 5,860 | 5,740 | 5,780 | -110 | -1.9% | 296,800 |
| 2018/05/21 | 5,940 | 5,970 | 5,880 | 5,890 | -110 | -1.8% | 164,600 |
| 2018/05/18 | 5,950 | 6,010 | 5,930 | 6,000 | +40 | +0.7% | 243,500 |
| 2018/05/17 | 5,910 | 5,970 | 5,890 | 5,960 | +60 | +1% | 207,600 |
1651～
1700
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
