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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,820 | 5,850 | 5,760 | 5,780 | -10 | -0.2% | 205,200 |
| 2017/12/13 | 5,850 | 5,850 | 5,770 | 5,790 | -60 | -1% | 162,900 |
| 2017/12/12 | 5,810 | 5,890 | 5,800 | 5,850 | +120 | +2.1% | 418,800 |
| 2017/12/11 | 5,840 | 5,840 | 5,650 | 5,730 | -80 | -1.4% | 467,200 |
| 2017/12/08 | 5,760 | 5,840 | 5,760 | 5,810 | -10 | -0.2% | 312,600 |
| 2017/12/07 | 5,880 | 5,880 | 5,780 | 5,820 | -50 | -0.9% | 653,600 |
| 2017/12/06 | 5,660 | 5,940 | 5,650 | 5,870 | +220 | +3.9% | 853,200 |
| 2017/12/05 | 5,620 | 5,680 | 5,570 | 5,650 | +60 | +1.1% | 293,500 |
| 2017/12/04 | 5,610 | 5,620 | 5,560 | 5,590 | -30 | -0.5% | 231,800 |
| 2017/12/01 | 5,630 | 5,640 | 5,590 | 5,620 | -10 | -0.2% | 318,600 |
| 2017/11/30 | 5,650 | 5,670 | 5,590 | 5,630 | -90 | -1.6% | 435,000 |
| 2017/11/29 | 5,690 | 5,730 | 5,650 | 5,720 | -10 | -0.2% | 221,400 |
| 2017/11/28 | 5,720 | 5,760 | 5,700 | 5,730 | +60 | +1.1% | 277,900 |
| 2017/11/27 | 5,730 | 5,730 | 5,670 | 5,670 | -30 | -0.5% | 200,200 |
| 2017/11/24 | 5,640 | 5,710 | 5,580 | 5,700 | +60 | +1.1% | 227,600 |
| 2017/11/22 | 5,720 | 5,740 | 5,630 | 5,640 | -90 | -1.6% | 244,800 |
| 2017/11/21 | 5,710 | 5,750 | 5,650 | 5,730 | ±0 | ±0% | 265,600 |
| 2017/11/20 | 5,660 | 5,740 | 5,580 | 5,730 | ±0 | ±0% | 322,000 |
| 2017/11/17 | 5,800 | 5,810 | 5,640 | 5,730 | -70 | -1.2% | 440,700 |
| 2017/11/16 | 5,710 | 5,820 | 5,660 | 5,800 | +30 | +0.5% | 273,600 |
| 2017/11/15 | 5,700 | 5,790 | 5,660 | 5,770 | +100 | +1.8% | 500,400 |
| 2017/11/14 | 5,750 | 5,750 | 5,580 | 5,670 | -100 | -1.7% | 615,400 |
| 2017/11/13 | 5,910 | 5,950 | 5,750 | 5,770 | -120 | -2% | 680,600 |
| 2017/11/10 | 6,150 | 6,180 | 5,760 | 5,890 | -660 | -10.1% | 1,824,600 |
| 2017/11/09 | 6,490 | 6,680 | 6,460 | 6,550 | +90 | +1.4% | 346,300 |
| 2017/11/08 | 6,510 | 6,510 | 6,450 | 6,460 | -70 | -1.1% | 177,600 |
| 2017/11/07 | 6,440 | 6,540 | 6,390 | 6,530 | +40 | +0.6% | 225,300 |
| 2017/11/06 | 6,410 | 6,510 | 6,390 | 6,490 | +40 | +0.6% | 169,700 |
| 2017/11/02 | 6,460 | 6,490 | 6,410 | 6,450 | -30 | -0.5% | 153,600 |
| 2017/11/01 | 6,470 | 6,480 | 6,430 | 6,480 | +10 | +0.2% | 195,200 |
| 2017/10/31 | 6,500 | 6,500 | 6,430 | 6,470 | -40 | -0.6% | 213,600 |
| 2017/10/30 | 6,410 | 6,510 | 6,410 | 6,510 | +80 | +1.2% | 500,000 |
| 2017/10/27 | 6,410 | 6,450 | 6,380 | 6,430 | +10 | +0.2% | 173,100 |
| 2017/10/26 | 6,410 | 6,460 | 6,380 | 6,420 | +10 | +0.2% | 134,800 |
| 2017/10/25 | 6,440 | 6,460 | 6,380 | 6,410 | -30 | -0.5% | 199,500 |
| 2017/10/24 | 6,380 | 6,490 | 6,380 | 6,440 | +60 | +0.9% | 195,900 |
| 2017/10/23 | 6,370 | 6,390 | 6,290 | 6,380 | +40 | +0.6% | 257,200 |
| 2017/10/20 | 6,320 | 6,360 | 6,300 | 6,340 | ±0 | ±0% | 179,000 |
| 2017/10/19 | 6,450 | 6,490 | 6,320 | 6,340 | -110 | -1.7% | 336,500 |
| 2017/10/18 | 6,460 | 6,560 | 6,450 | 6,450 | -50 | -0.8% | 153,500 |
| 2017/10/17 | 6,610 | 6,610 | 6,480 | 6,500 | -120 | -1.8% | 236,500 |
| 2017/10/16 | 6,570 | 6,690 | 6,570 | 6,620 | +60 | +0.9% | 307,000 |
| 2017/10/13 | 6,400 | 6,590 | 6,390 | 6,560 | +180 | +2.8% | 491,300 |
| 2017/10/12 | 6,340 | 6,430 | 6,320 | 6,380 | +60 | +0.9% | 345,300 |
| 2017/10/11 | 6,120 | 6,330 | 6,100 | 6,320 | +220 | +3.6% | 511,600 |
| 2017/10/10 | 6,060 | 6,130 | 6,050 | 6,100 | +40 | +0.7% | 303,500 |
| 2017/10/06 | 6,110 | 6,130 | 6,050 | 6,060 | -110 | -1.8% | 264,400 |
| 2017/10/05 | 6,100 | 6,200 | 6,090 | 6,170 | +80 | +1.3% | 289,000 |
| 2017/10/04 | 6,150 | 6,150 | 6,040 | 6,090 | -150 | -2.4% | 558,200 |
| 2017/10/03 | 6,280 | 6,290 | 6,200 | 6,240 | -30 | -0.5% | 185,500 |
1801～
1850
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
