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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 6,300 | 6,320 | 6,270 | 6,270 | +10 | +0.2% | 130,800 |
| 2017/09/29 | 6,250 | 6,290 | 6,240 | 6,260 | +10 | +0.2% | 153,800 |
| 2017/09/28 | 6,210 | 6,270 | 6,160 | 6,250 | +40 | +0.6% | 196,800 |
| 2017/09/27 | 6,290 | 6,290 | 6,200 | 6,210 | -50 | -0.8% | 206,400 |
| 2017/09/26 | 6,310 | 6,360 | 6,200 | 6,260 | -10 | -0.2% | 278,300 |
| 2017/09/25 | 6,280 | 6,280 | 6,220 | 6,270 | +50 | +0.8% | 201,800 |
| 2017/09/22 | 6,240 | 6,250 | 6,150 | 6,220 | -40 | -0.6% | 318,700 |
| 2017/09/21 | 6,300 | 6,340 | 6,220 | 6,260 | -50 | -0.8% | 347,200 |
| 2017/09/20 | 6,470 | 6,520 | 6,310 | 6,310 | -190 | -2.9% | 323,900 |
| 2017/09/19 | 6,550 | 6,600 | 6,460 | 6,500 | -50 | -0.8% | 414,200 |
| 2017/09/15 | 6,480 | 6,560 | 6,390 | 6,550 | +70 | +1.1% | 402,100 |
| 2017/09/14 | 6,560 | 6,620 | 6,460 | 6,480 | -40 | -0.6% | 297,300 |
| 2017/09/13 | 6,420 | 6,560 | 6,400 | 6,520 | +120 | +1.9% | 265,200 |
| 2017/09/12 | 6,390 | 6,410 | 6,330 | 6,400 | +40 | +0.6% | 154,400 |
| 2017/09/11 | 6,320 | 6,380 | 6,290 | 6,360 | +40 | +0.6% | 232,200 |
| 2017/09/08 | 6,280 | 6,350 | 6,270 | 6,320 | +10 | +0.2% | 239,400 |
| 2017/09/07 | 6,280 | 6,410 | 6,260 | 6,310 | +30 | +0.5% | 251,300 |
| 2017/09/06 | 6,110 | 6,300 | 6,080 | 6,280 | +110 | +1.8% | 260,000 |
| 2017/09/05 | 6,290 | 6,290 | 6,160 | 6,170 | -130 | -2.1% | 204,400 |
| 2017/09/04 | 6,280 | 6,320 | 6,260 | 6,300 | +10 | +0.2% | 169,800 |
| 2017/09/01 | 6,310 | 6,340 | 6,260 | 6,290 | -10 | -0.2% | 170,600 |
| 2017/08/31 | 6,320 | 6,340 | 6,270 | 6,300 | -30 | -0.5% | 140,600 |
| 2017/08/30 | 6,310 | 6,360 | 6,280 | 6,330 | +60 | +1% | 161,300 |
| 2017/08/29 | 6,250 | 6,300 | 6,220 | 6,270 | +20 | +0.3% | 178,900 |
1901～
1950
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
