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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 185 | 186 | 184 | 184 | -1 | -0.5% | 226,000 |
| 2010/10/26 | 185 | 187 | 185 | 185 | -1 | -0.5% | 212,000 |
| 2010/10/25 | 188 | 188 | 186 | 186 | -1 | -0.5% | 177,000 |
| 2010/10/22 | 185 | 188 | 185 | 187 | +1 | +0.5% | 257,000 |
| 2010/10/21 | 188 | 188 | 186 | 186 | -2 | -1.1% | 244,000 |
| 2010/10/20 | 189 | 190 | 188 | 188 | -3 | -1.6% | 184,000 |
| 2010/10/19 | 188 | 192 | 188 | 191 | +2 | +1.1% | 284,000 |
| 2010/10/18 | 188 | 190 | 188 | 189 | +2 | +1.1% | 237,000 |
| 2010/10/15 | 191 | 191 | 186 | 187 | -4 | -2.1% | 648,000 |
| 2010/10/14 | 192 | 193 | 191 | 191 | ±0 | ±0% | 335,000 |
| 2010/10/13 | 192 | 193 | 191 | 191 | ±0 | ±0% | 195,000 |
| 2010/10/12 | 195 | 195 | 191 | 191 | -3 | -1.5% | 347,000 |
| 2010/10/08 | 196 | 197 | 194 | 194 | -2 | -1% | 200,000 |
| 2010/10/07 | 196 | 198 | 195 | 196 | -1 | -0.5% | 179,000 |
| 2010/10/06 | 196 | 197 | 194 | 197 | +1 | +0.5% | 220,000 |
| 2010/10/05 | 194 | 196 | 194 | 196 | ±0 | ±0% | 286,000 |
| 2010/10/04 | 198 | 199 | 196 | 196 | -2 | -1% | 195,000 |
| 2010/10/01 | 199 | 200 | 198 | 198 | -1 | -0.5% | 177,000 |
| 2010/09/30 | 204 | 204 | 199 | 199 | -5 | -2.5% | 214,000 |
| 2010/09/29 | 201 | 204 | 200 | 204 | +2 | +1% | 325,000 |
| 2010/09/28 | 200 | 202 | 200 | 202 | ±0 | ±0% | 108,000 |
| 2010/09/27 | 200 | 202 | 199 | 202 | +3 | +1.5% | 173,000 |
| 2010/09/24 | 201 | 201 | 199 | 199 | -1 | -0.5% | 218,000 |
| 2010/09/22 | 199 | 201 | 199 | 200 | -1 | -0.5% | 68,000 |
| 2010/09/21 | 199 | 201 | 199 | 201 | +2 | +1% | 79,000 |
| 2010/09/17 | 199 | 200 | 199 | 199 | +1 | +0.5% | 112,000 |
| 2010/09/16 | 201 | 202 | 198 | 198 | -4 | -2% | 130,000 |
| 2010/09/15 | 201 | 202 | 200 | 202 | +1 | +0.5% | 226,000 |
| 2010/09/14 | 200 | 201 | 200 | 201 | +2 | +1% | 185,000 |
| 2010/09/13 | 199 | 200 | 199 | 199 | -1 | -0.5% | 101,000 |
| 2010/09/10 | 200 | 200 | 199 | 200 | +1 | +0.5% | 339,000 |
| 2010/09/09 | 199 | 200 | 197 | 199 | +1 | +0.5% | 127,000 |
| 2010/09/08 | 197 | 199 | 197 | 198 | -1 | -0.5% | 105,000 |
| 2010/09/07 | 199 | 199 | 198 | 199 | -1 | -0.5% | 69,000 |
| 2010/09/06 | 197 | 200 | 197 | 200 | +3 | +1.5% | 98,000 |
| 2010/09/03 | 198 | 199 | 197 | 197 | -2 | -1% | 105,000 |
| 2010/09/02 | 200 | 200 | 198 | 199 | +1 | +0.5% | 132,000 |
| 2010/09/01 | 198 | 199 | 196 | 198 | ±0 | ±0% | 195,000 |
| 2010/08/31 | 198 | 199 | 197 | 198 | -2 | -1% | 156,000 |
| 2010/08/30 | 198 | 201 | 198 | 200 | +2 | +1% | 250,000 |
| 2010/08/27 | 197 | 198 | 197 | 198 | +1 | +0.5% | 137,000 |
| 2010/08/26 | 197 | 197 | 196 | 197 | +1 | +0.5% | 147,000 |
| 2010/08/25 | 197 | 197 | 196 | 196 | -1 | -0.5% | 136,000 |
| 2010/08/24 | 196 | 197 | 195 | 197 | +1 | +0.5% | 158,000 |
| 2010/08/23 | 197 | 197 | 196 | 196 | -1 | -0.5% | 111,000 |
| 2010/08/20 | 196 | 197 | 196 | 197 | -1 | -0.5% | 67,000 |
| 2010/08/19 | 198 | 198 | 197 | 198 | -1 | -0.5% | 101,000 |
| 2010/08/18 | 199 | 199 | 197 | 199 | +1 | +0.5% | 126,000 |
| 2010/08/17 | 196 | 198 | 196 | 198 | ±0 | ±0% | 131,000 |
| 2010/08/16 | 196 | 198 | 196 | 198 | +1 | +0.5% | 47,000 |
3551～
3600
件表示中 / 3692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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
