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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 4,910 | 4,935 | 4,830 | 4,890 | -45 | -0.9% | 466,100 |
| 2016/11/02 | 4,865 | 4,945 | 4,830 | 4,935 | +55 | +1.1% | 598,400 |
| 2016/11/01 | 4,880 | 4,885 | 4,810 | 4,880 | -5 | -0.1% | 294,300 |
| 2016/10/31 | 4,710 | 4,885 | 4,700 | 4,885 | +180 | +3.8% | 623,300 |
| 2016/10/28 | 4,830 | 4,830 | 4,670 | 4,705 | -135 | -2.8% | 740,600 |
| 2016/10/27 | 4,870 | 4,930 | 4,830 | 4,840 | -10 | -0.2% | 292,600 |
| 2016/10/26 | 4,760 | 4,860 | 4,760 | 4,850 | +75 | +1.6% | 395,800 |
| 2016/10/25 | 4,875 | 4,910 | 4,720 | 4,775 | -75 | -1.5% | 614,300 |
| 2016/10/24 | 4,855 | 4,950 | 4,835 | 4,850 | -5 | -0.1% | 466,700 |
| 2016/10/21 | 4,950 | 4,955 | 4,840 | 4,855 | -80 | -1.6% | 399,600 |
| 2016/10/20 | 5,060 | 5,080 | 4,895 | 4,935 | -125 | -2.5% | 668,000 |
| 2016/10/19 | 4,970 | 5,110 | 4,955 | 5,060 | +125 | +2.5% | 625,000 |
| 2016/10/18 | 4,835 | 4,935 | 4,830 | 4,935 | +100 | +2.1% | 371,700 |
| 2016/10/17 | 4,865 | 4,865 | 4,730 | 4,835 | -45 | -0.9% | 410,700 |
| 2016/10/14 | 4,905 | 4,970 | 4,865 | 4,880 | -40 | -0.8% | 494,800 |
| 2016/10/13 | 4,750 | 4,935 | 4,740 | 4,920 | +155 | +3.3% | 709,200 |
| 2016/10/12 | 4,635 | 4,800 | 4,635 | 4,765 | +115 | +2.5% | 592,100 |
| 2016/10/11 | 4,780 | 4,790 | 4,640 | 4,650 | -105 | -2.2% | 488,800 |
| 2016/10/07 | 4,680 | 4,780 | 4,640 | 4,755 | +145 | +3.1% | 537,100 |
| 2016/10/06 | 4,610 | 4,675 | 4,515 | 4,610 | -35 | -0.8% | 880,200 |
| 2016/10/05 | 4,650 | 4,680 | 4,610 | 4,645 | -75 | -1.6% | 629,900 |
| 2016/10/04 | 4,795 | 4,820 | 4,690 | 4,720 | -115 | -2.4% | 574,100 |
| 2016/10/03 | 4,850 | 4,910 | 4,765 | 4,835 | -25 | -0.5% | 353,100 |
| 2016/09/30 | 4,775 | 4,885 | 4,730 | 4,860 | +25 | +0.5% | 362,700 |
| 2016/09/29 | 4,895 | 4,930 | 4,760 | 4,835 | -75 | -1.5% | 588,200 |
| 2016/09/28 | 4,995 | 5,020 | 4,850 | 4,910 | +3,919 | +395.5% | 341,800 |
| 2016/09/27 | 965 | 991 | 954 | 991 | +27 | +2.8% | 2,533,000 |
| 2016/09/26 | 994 | 996 | 961 | 964 | -9 | -0.9% | 3,427,000 |
| 2016/09/23 | 925 | 975 | 923 | 973 | +52 | +5.6% | 4,931,000 |
| 2016/09/21 | 900 | 922 | 900 | 921 | +24 | +2.7% | 2,994,000 |
| 2016/09/20 | 865 | 900 | 865 | 897 | +30 | +3.5% | 3,329,000 |
| 2016/09/16 | 852 | 873 | 846 | 867 | +12 | +1.4% | 2,083,000 |
| 2016/09/15 | 835 | 856 | 832 | 855 | +15 | +1.8% | 1,824,000 |
| 2016/09/14 | 852 | 855 | 837 | 840 | -19 | -2.2% | 1,926,000 |
| 2016/09/13 | 858 | 865 | 855 | 859 | +4 | +0.5% | 834,000 |
| 2016/09/12 | 848 | 860 | 842 | 855 | -8 | -0.9% | 1,433,000 |
| 2016/09/09 | 874 | 874 | 858 | 863 | -6 | -0.7% | 1,189,000 |
| 2016/09/08 | 870 | 872 | 861 | 869 | -4 | -0.5% | 1,681,000 |
| 2016/09/07 | 875 | 878 | 861 | 873 | +3 | +0.3% | 2,316,000 |
| 2016/09/06 | 832 | 875 | 830 | 870 | +35 | +4.2% | 3,312,000 |
| 2016/09/05 | 844 | 845 | 833 | 835 | -9 | -1.1% | 1,723,000 |
| 2016/09/02 | 821 | 848 | 821 | 844 | +17 | +2.1% | 2,940,000 |
| 2016/09/01 | 829 | 834 | 822 | 827 | -7 | -0.8% | 1,309,000 |
| 2016/08/31 | 829 | 837 | 804 | 834 | +18 | +2.2% | 3,921,000 |
| 2016/08/30 | 820 | 826 | 809 | 816 | -7 | -0.9% | 2,065,000 |
| 2016/08/29 | 860 | 868 | 821 | 823 | -26 | -3.1% | 3,532,000 |
| 2016/08/26 | 830 | 854 | 828 | 849 | +27 | +3.3% | 4,418,000 |
| 2016/08/25 | 823 | 837 | 817 | 822 | -11 | -1.3% | 2,357,000 |
| 2016/08/24 | 847 | 858 | 830 | 833 | -1 | -0.1% | 3,701,000 |
| 2016/08/23 | 813 | 839 | 812 | 834 | +21 | +2.6% | 4,180,000 |
2151～
2200
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
