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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,975 | 5,150 | 4,965 | 5,120 | +145 | +2.9% | 248,900 |
| 2018/04/06 | 4,900 | 5,010 | 4,885 | 4,975 | +45 | +0.9% | 329,800 |
| 2018/04/05 | 4,800 | 4,950 | 4,790 | 4,930 | +175 | +3.7% | 247,300 |
| 2018/04/04 | 4,695 | 4,770 | 4,655 | 4,755 | +60 | +1.3% | 175,900 |
| 2018/04/03 | 4,630 | 4,720 | 4,620 | 4,695 | +20 | +0.4% | 200,100 |
| 2018/04/02 | 4,715 | 4,730 | 4,665 | 4,675 | -10 | -0.2% | 155,900 |
| 2018/03/30 | 4,700 | 4,710 | 4,595 | 4,685 | +20 | +0.4% | 278,800 |
| 2018/03/29 | 4,670 | 4,700 | 4,610 | 4,665 | +60 | +1.3% | 215,800 |
| 2018/03/28 | 4,625 | 4,630 | 4,560 | 4,605 | -130 | -2.7% | 166,100 |
| 2018/03/27 | 4,570 | 4,745 | 4,550 | 4,735 | +150 | +3.3% | 228,200 |
| 2018/03/26 | 4,505 | 4,585 | 4,480 | 4,585 | +50 | +1.1% | 241,500 |
| 2018/03/23 | 4,545 | 4,600 | 4,525 | 4,535 | -140 | -3% | 310,300 |
| 2018/03/22 | 4,660 | 4,685 | 4,625 | 4,675 | ±0 | ±0% | 190,000 |
| 2018/03/20 | 4,715 | 4,735 | 4,650 | 4,675 | -75 | -1.6% | 200,900 |
| 2018/03/19 | 4,865 | 4,865 | 4,740 | 4,750 | -160 | -3.3% | 228,500 |
| 2018/03/16 | 4,900 | 4,965 | 4,900 | 4,910 | +5 | +0.1% | 220,600 |
| 2018/03/15 | 4,885 | 4,910 | 4,815 | 4,905 | -5 | -0.1% | 151,300 |
| 2018/03/14 | 4,900 | 4,960 | 4,895 | 4,910 | +10 | +0.2% | 164,100 |
| 2018/03/13 | 4,855 | 4,910 | 4,850 | 4,900 | +30 | +0.6% | 129,400 |
| 2018/03/12 | 4,895 | 4,900 | 4,845 | 4,870 | -30 | -0.6% | 176,700 |
| 2018/03/09 | 4,890 | 4,960 | 4,860 | 4,900 | +80 | +1.7% | 200,200 |
| 2018/03/08 | 4,805 | 4,865 | 4,770 | 4,820 | +35 | +0.7% | 200,400 |
| 2018/03/07 | 4,740 | 4,840 | 4,735 | 4,785 | ±0 | ±0% | 268,200 |
| 2018/03/06 | 4,790 | 4,820 | 4,730 | 4,785 | +5 | +0.1% | 250,300 |
| 2018/03/05 | 4,750 | 4,800 | 4,730 | 4,780 | +5 | +0.1% | 229,700 |
| 2018/03/02 | 4,815 | 4,830 | 4,740 | 4,775 | -140 | -2.8% | 300,700 |
| 2018/03/01 | 4,900 | 4,995 | 4,895 | 4,915 | +25 | +0.5% | 331,200 |
| 2018/02/28 | 4,925 | 4,950 | 4,890 | 4,890 | -55 | -1.1% | 233,000 |
| 2018/02/27 | 5,010 | 5,010 | 4,930 | 4,945 | -25 | -0.5% | 233,100 |
| 2018/02/26 | 4,995 | 5,000 | 4,910 | 4,970 | -10 | -0.2% | 198,300 |
| 2018/02/23 | 5,010 | 5,050 | 4,950 | 4,980 | -40 | -0.8% | 182,000 |
| 2018/02/22 | 5,070 | 5,100 | 4,975 | 5,020 | -80 | -1.6% | 200,600 |
| 2018/02/21 | 5,080 | 5,140 | 5,040 | 5,100 | +20 | +0.4% | 181,600 |
| 2018/02/20 | 5,150 | 5,190 | 5,070 | 5,080 | -40 | -0.8% | 156,100 |
| 2018/02/19 | 5,090 | 5,130 | 5,040 | 5,120 | +110 | +2.2% | 192,300 |
| 2018/02/16 | 4,920 | 5,060 | 4,920 | 5,010 | +100 | +2% | 242,200 |
| 2018/02/15 | 4,950 | 5,010 | 4,880 | 4,910 | +5 | +0.1% | 192,400 |
| 2018/02/14 | 4,905 | 4,940 | 4,865 | 4,905 | -5 | -0.1% | 238,600 |
| 2018/02/13 | 4,970 | 5,030 | 4,880 | 4,910 | -110 | -2.2% | 340,600 |
| 2018/02/09 | 4,840 | 5,030 | 4,840 | 5,020 | -160 | -3.1% | 625,900 |
| 2018/02/08 | 5,370 | 5,380 | 5,150 | 5,180 | -170 | -3.2% | 419,200 |
| 2018/02/07 | 5,380 | 5,540 | 5,350 | 5,350 | +30 | +0.6% | 425,900 |
| 2018/02/06 | 5,420 | 5,440 | 5,250 | 5,320 | -240 | -4.3% | 461,900 |
| 2018/02/05 | 5,650 | 5,730 | 5,560 | 5,560 | -150 | -2.6% | 311,100 |
| 2018/02/02 | 5,710 | 5,770 | 5,690 | 5,710 | -20 | -0.3% | 196,200 |
| 2018/02/01 | 5,680 | 5,740 | 5,650 | 5,730 | +60 | +1.1% | 185,100 |
| 2018/01/31 | 5,740 | 5,780 | 5,670 | 5,670 | -20 | -0.4% | 200,000 |
| 2018/01/30 | 5,740 | 5,740 | 5,680 | 5,690 | -10 | -0.2% | 220,000 |
| 2018/01/29 | 5,790 | 5,870 | 5,700 | 5,700 | -100 | -1.7% | 225,100 |
| 2018/01/26 | 5,840 | 5,900 | 5,780 | 5,800 | -50 | -0.9% | 229,100 |
1801～
1850
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
