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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 2,955 | 2,975 | 2,875 | 2,885 | -60 | -2% | 1,361,200 |
| 2017/11/10 | 3,075 | 3,090 | 2,880 | 2,945 | -330 | -10.1% | 3,649,200 |
| 2017/11/09 | 3,245 | 3,340 | 3,230 | 3,275 | +45 | +1.4% | 692,600 |
| 2017/11/08 | 3,255 | 3,255 | 3,225 | 3,230 | -35 | -1.1% | 355,200 |
| 2017/11/07 | 3,220 | 3,270 | 3,195 | 3,265 | +20 | +0.6% | 450,600 |
| 2017/11/06 | 3,205 | 3,255 | 3,195 | 3,245 | +20 | +0.6% | 339,400 |
| 2017/11/02 | 3,230 | 3,245 | 3,205 | 3,225 | -15 | -0.5% | 307,200 |
| 2017/11/01 | 3,235 | 3,240 | 3,215 | 3,240 | +5 | +0.2% | 390,400 |
| 2017/10/31 | 3,250 | 3,250 | 3,215 | 3,235 | -20 | -0.6% | 427,200 |
| 2017/10/30 | 3,205 | 3,255 | 3,205 | 3,255 | +40 | +1.2% | 1,000,000 |
| 2017/10/27 | 3,205 | 3,225 | 3,190 | 3,215 | +5 | +0.2% | 346,200 |
| 2017/10/26 | 3,205 | 3,230 | 3,190 | 3,210 | +5 | +0.2% | 269,600 |
| 2017/10/25 | 3,220 | 3,230 | 3,190 | 3,205 | -15 | -0.5% | 399,000 |
| 2017/10/24 | 3,190 | 3,245 | 3,190 | 3,220 | +30 | +0.9% | 391,800 |
| 2017/10/23 | 3,185 | 3,195 | 3,145 | 3,190 | +20 | +0.6% | 514,400 |
| 2017/10/20 | 3,160 | 3,180 | 3,150 | 3,170 | ±0 | ±0% | 358,000 |
| 2017/10/19 | 3,225 | 3,245 | 3,160 | 3,170 | -55 | -1.7% | 673,000 |
| 2017/10/18 | 3,230 | 3,280 | 3,225 | 3,225 | -25 | -0.8% | 307,000 |
| 2017/10/17 | 3,305 | 3,305 | 3,240 | 3,250 | -60 | -1.8% | 473,000 |
| 2017/10/16 | 3,285 | 3,345 | 3,285 | 3,310 | +30 | +0.9% | 614,000 |
| 2017/10/13 | 3,200 | 3,295 | 3,195 | 3,280 | +90 | +2.8% | 982,600 |
| 2017/10/12 | 3,170 | 3,215 | 3,160 | 3,190 | +30 | +0.9% | 690,600 |
| 2017/10/11 | 3,060 | 3,165 | 3,050 | 3,160 | +110 | +3.6% | 1,023,200 |
| 2017/10/10 | 3,030 | 3,065 | 3,025 | 3,050 | +20 | +0.7% | 607,000 |
| 2017/10/06 | 3,055 | 3,065 | 3,025 | 3,030 | -55 | -1.8% | 528,800 |
| 2017/10/05 | 3,050 | 3,100 | 3,045 | 3,085 | +40 | +1.3% | 578,000 |
| 2017/10/04 | 3,075 | 3,075 | 3,020 | 3,045 | -75 | -2.4% | 1,116,400 |
| 2017/10/03 | 3,140 | 3,145 | 3,100 | 3,120 | -15 | -0.5% | 371,000 |
| 2017/10/02 | 3,150 | 3,160 | 3,135 | 3,135 | +5 | +0.2% | 261,600 |
| 2017/09/29 | 3,125 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 307,600 |
| 2017/09/28 | 3,105 | 3,135 | 3,080 | 3,125 | +20 | +0.6% | 393,600 |
| 2017/09/27 | 3,145 | 3,145 | 3,100 | 3,105 | -25 | -0.8% | 412,800 |
| 2017/09/26 | 3,155 | 3,180 | 3,100 | 3,130 | -5 | -0.2% | 556,600 |
| 2017/09/25 | 3,140 | 3,140 | 3,110 | 3,135 | +25 | +0.8% | 403,600 |
| 2017/09/22 | 3,120 | 3,125 | 3,075 | 3,110 | -20 | -0.6% | 637,400 |
| 2017/09/21 | 3,150 | 3,170 | 3,110 | 3,130 | -25 | -0.8% | 694,400 |
| 2017/09/20 | 3,235 | 3,260 | 3,155 | 3,155 | -95 | -2.9% | 647,800 |
| 2017/09/19 | 3,275 | 3,300 | 3,230 | 3,250 | -25 | -0.8% | 828,400 |
| 2017/09/15 | 3,240 | 3,280 | 3,195 | 3,275 | +35 | +1.1% | 804,200 |
| 2017/09/14 | 3,280 | 3,310 | 3,230 | 3,240 | -20 | -0.6% | 594,600 |
| 2017/09/13 | 3,210 | 3,280 | 3,200 | 3,260 | +60 | +1.9% | 530,400 |
| 2017/09/12 | 3,195 | 3,205 | 3,165 | 3,200 | +20 | +0.6% | 308,800 |
| 2017/09/11 | 3,160 | 3,190 | 3,145 | 3,180 | +20 | +0.6% | 464,400 |
| 2017/09/08 | 3,140 | 3,175 | 3,135 | 3,160 | +5 | +0.2% | 478,800 |
| 2017/09/07 | 3,140 | 3,205 | 3,130 | 3,155 | +15 | +0.5% | 502,600 |
| 2017/09/06 | 3,055 | 3,150 | 3,040 | 3,140 | +55 | +1.8% | 520,000 |
| 2017/09/05 | 3,145 | 3,145 | 3,080 | 3,085 | -65 | -2.1% | 408,800 |
| 2017/09/04 | 3,140 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 339,600 |
| 2017/09/01 | 3,155 | 3,170 | 3,130 | 3,145 | -5 | -0.2% | 341,200 |
| 2017/08/31 | 3,160 | 3,170 | 3,135 | 3,150 | -15 | -0.5% | 281,200 |
2101～
2150
件表示中 / 3970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 | 257,200円 | +8.6% | -2.0% | 2.72% | 13.08倍 | 1.52倍 |
|
菓子大手。キャンディーや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| ニップン | 281,800円 | +2.8% | -15.6% | 2.41% | 10.99倍 | 0.82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 |
| カゴメ | 257,550円 | +5.4% | +8.9% | 2.25% | 17.37倍 | 1.22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 |
| 日清オイリオ | 183,800円 | +6.5% | +12.3% | 3.26% | 14.01倍 | 0.80倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| アリアケ | 500,000円 | +3.4% | -4.4% | 6.00% | 16.68倍 | 1.19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
