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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 4,770 | 4,780 | 4,705 | 4,765 | +10 | +0.2% | 344,800 |
| 2017/02/10 | 4,930 | 4,945 | 4,740 | 4,755 | -200 | -4% | 855,000 |
| 2017/02/09 | 4,670 | 4,980 | 4,670 | 4,955 | +145 | +3% | 838,200 |
| 2017/02/08 | 4,880 | 4,910 | 4,760 | 4,810 | -30 | -0.6% | 319,100 |
| 2017/02/07 | 4,780 | 4,860 | 4,750 | 4,840 | +25 | +0.5% | 260,100 |
| 2017/02/06 | 4,930 | 4,935 | 4,800 | 4,815 | -140 | -2.8% | 443,300 |
| 2017/02/03 | 4,920 | 4,970 | 4,900 | 4,955 | +30 | +0.6% | 294,000 |
| 2017/02/02 | 4,960 | 4,990 | 4,915 | 4,925 | -60 | -1.2% | 236,600 |
| 2017/02/01 | 4,890 | 4,990 | 4,875 | 4,985 | +105 | +2.2% | 499,500 |
| 2017/01/31 | 4,850 | 4,915 | 4,840 | 4,880 | ±0 | ±0% | 412,600 |
| 2017/01/30 | 4,815 | 4,890 | 4,780 | 4,880 | +65 | +1.3% | 421,400 |
| 2017/01/27 | 4,820 | 4,890 | 4,805 | 4,815 | -5 | -0.1% | 398,100 |
| 2017/01/26 | 4,680 | 4,820 | 4,680 | 4,820 | +125 | +2.7% | 530,700 |
| 2017/01/25 | 4,720 | 4,735 | 4,670 | 4,695 | +20 | +0.4% | 334,700 |
| 2017/01/24 | 4,650 | 4,725 | 4,635 | 4,675 | +50 | +1.1% | 342,700 |
| 2017/01/23 | 4,670 | 4,670 | 4,590 | 4,625 | -15 | -0.3% | 371,700 |
| 2017/01/20 | 4,640 | 4,705 | 4,610 | 4,640 | ±0 | ±0% | 419,200 |
| 2017/01/19 | 4,730 | 4,730 | 4,610 | 4,640 | -95 | -2% | 597,200 |
| 2017/01/18 | 4,735 | 4,815 | 4,705 | 4,735 | +40 | +0.9% | 722,700 |
| 2017/01/17 | 4,800 | 4,810 | 4,675 | 4,695 | -145 | -3% | 526,300 |
| 2017/01/16 | 4,830 | 4,880 | 4,805 | 4,840 | +40 | +0.8% | 598,700 |
| 2017/01/13 | 4,760 | 4,875 | 4,745 | 4,800 | +95 | +2% | 740,000 |
| 2017/01/12 | 4,755 | 4,765 | 4,635 | 4,705 | -40 | -0.8% | 742,300 |
| 2017/01/11 | 4,900 | 4,905 | 4,735 | 4,745 | -160 | -3.3% | 726,200 |
| 2017/01/10 | 4,900 | 5,020 | 4,885 | 4,905 | +55 | +1.1% | 723,000 |
| 2017/01/06 | 4,785 | 4,865 | 4,780 | 4,850 | +50 | +1% | 490,700 |
| 2017/01/05 | 4,835 | 4,835 | 4,780 | 4,800 | -55 | -1.1% | 628,800 |
| 2017/01/04 | 4,870 | 4,870 | 4,810 | 4,855 | -20 | -0.4% | 373,700 |
| 2016/12/30 | 4,800 | 4,895 | 4,795 | 4,875 | +40 | +0.8% | 295,800 |
| 2016/12/29 | 4,835 | 4,885 | 4,800 | 4,835 | +5 | +0.1% | 453,000 |
| 2016/12/28 | 4,810 | 4,855 | 4,775 | 4,830 | +25 | +0.5% | 257,000 |
| 2016/12/27 | 4,890 | 4,990 | 4,790 | 4,805 | -30 | -0.6% | 560,000 |
| 2016/12/26 | 4,725 | 4,880 | 4,705 | 4,835 | +135 | +2.9% | 439,900 |
| 2016/12/22 | 4,725 | 4,765 | 4,685 | 4,700 | -20 | -0.4% | 317,100 |
| 2016/12/21 | 4,745 | 4,790 | 4,695 | 4,720 | -60 | -1.3% | 421,700 |
| 2016/12/20 | 4,730 | 4,795 | 4,730 | 4,780 | +15 | +0.3% | 485,600 |
| 2016/12/19 | 4,660 | 4,770 | 4,640 | 4,765 | +65 | +1.4% | 548,400 |
| 2016/12/16 | 4,670 | 4,730 | 4,660 | 4,700 | +35 | +0.8% | 461,600 |
| 2016/12/15 | 4,690 | 4,700 | 4,635 | 4,665 | -35 | -0.7% | 430,100 |
| 2016/12/14 | 4,700 | 4,780 | 4,690 | 4,700 | +30 | +0.6% | 638,100 |
| 2016/12/13 | 4,530 | 4,725 | 4,530 | 4,670 | +140 | +3.1% | 818,600 |
| 2016/12/12 | 4,300 | 4,535 | 4,285 | 4,530 | +225 | +5.2% | 682,200 |
| 2016/12/09 | 4,290 | 4,340 | 4,250 | 4,305 | -55 | -1.3% | 381,200 |
| 2016/12/08 | 4,300 | 4,390 | 4,280 | 4,360 | +70 | +1.6% | 520,800 |
| 2016/12/07 | 4,335 | 4,360 | 4,270 | 4,290 | -70 | -1.6% | 421,700 |
| 2016/12/06 | 4,435 | 4,445 | 4,345 | 4,360 | -75 | -1.7% | 484,400 |
| 2016/12/05 | 4,410 | 4,475 | 4,395 | 4,435 | +95 | +2.2% | 517,400 |
| 2016/12/02 | 4,435 | 4,500 | 4,320 | 4,340 | -165 | -3.7% | 762,300 |
| 2016/12/01 | 4,510 | 4,665 | 4,440 | 4,505 | -20 | -0.4% | 1,059,800 |
| 2016/11/30 | 4,465 | 4,525 | 4,430 | 4,525 | +55 | +1.2% | 537,900 |
2051～
2100
件表示中 / 3734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 | 240,200円 | +4.8% | -2.7% | 2.71% | 11.34倍 | 1.54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 |
| 宝ＨＤ | 123,300円 | +10.6% | +0.1% | 2.51% | 14.59倍 | 0.97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 | 652,000円 | +2.6% | +7.5% | 1.99% | 23.86倍 | 1.63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 | 277,600円 | +3.9% | +1.7% | 3.60% | 5.83倍 | 0.71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 |
| ニップン | 211,900円 | +3.2% | +0.4% | 3.11% | 8.42倍 | 0.71倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
市場注目の銘柄
チャート関連のコラム
