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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 5,790 | 5,900 | 5,790 | 5,850 | +70 | +1.2% | 403,600 |
| 2018/01/24 | 5,720 | 5,800 | 5,660 | 5,780 | ±0 | ±0% | 209,600 |
| 2018/01/23 | 5,660 | 5,810 | 5,650 | 5,780 | +150 | +2.7% | 357,000 |
| 2018/01/22 | 5,620 | 5,650 | 5,590 | 5,630 | +40 | +0.7% | 209,100 |
| 2018/01/19 | 5,610 | 5,650 | 5,580 | 5,590 | -10 | -0.2% | 199,300 |
| 2018/01/18 | 5,710 | 5,710 | 5,600 | 5,600 | -80 | -1.4% | 236,600 |
| 2018/01/17 | 5,680 | 5,720 | 5,650 | 5,680 | -10 | -0.2% | 116,500 |
| 2018/01/16 | 5,670 | 5,720 | 5,670 | 5,690 | +30 | +0.5% | 143,000 |
| 2018/01/15 | 5,690 | 5,760 | 5,650 | 5,660 | -20 | -0.4% | 203,400 |
| 2018/01/12 | 5,830 | 5,830 | 5,650 | 5,680 | -180 | -3.1% | 363,900 |
| 2018/01/11 | 5,930 | 5,970 | 5,860 | 5,860 | -100 | -1.7% | 161,500 |
| 2018/01/10 | 5,980 | 6,000 | 5,920 | 5,960 | -20 | -0.3% | 259,500 |
| 2018/01/09 | 5,810 | 5,990 | 5,800 | 5,980 | +200 | +3.5% | 405,300 |
| 2018/01/05 | 5,740 | 5,800 | 5,730 | 5,780 | +40 | +0.7% | 175,200 |
| 2018/01/04 | 5,750 | 5,750 | 5,690 | 5,740 | +30 | +0.5% | 214,600 |
| 2017/12/29 | 5,730 | 5,750 | 5,680 | 5,710 | -20 | -0.3% | 142,800 |
| 2017/12/28 | 5,760 | 5,790 | 5,710 | 5,730 | -50 | -0.9% | 106,500 |
| 2017/12/27 | 5,780 | 5,820 | 5,730 | 5,780 | +50 | +0.9% | 129,400 |
| 2017/12/26 | 5,770 | 5,810 | 5,720 | 5,730 | -30 | -0.5% | 137,500 |
| 2017/12/25 | 5,780 | 5,780 | 5,750 | 5,760 | ±0 | ±0% | 76,000 |
| 2017/12/22 | 5,710 | 5,770 | 5,700 | 5,760 | +50 | +0.9% | 230,800 |
| 2017/12/21 | 5,750 | 5,770 | 5,680 | 5,710 | -100 | -1.7% | 293,200 |
| 2017/12/20 | 5,780 | 5,840 | 5,740 | 5,810 | +10 | +0.2% | 215,200 |
| 2017/12/19 | 5,800 | 5,820 | 5,770 | 5,800 | +10 | +0.2% | 165,200 |
| 2017/12/18 | 5,820 | 5,860 | 5,770 | 5,790 | +20 | +0.3% | 168,000 |
| 2017/12/15 | 5,750 | 5,800 | 5,720 | 5,770 | -10 | -0.2% | 239,800 |
| 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 |
1851～
1900
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
