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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 199 | 199 | 196 | 197 | -1 | -0.5% | 205,000 |
| 2010/08/12 | 195 | 198 | 195 | 198 | +2 | +1% | 232,000 |
| 2010/08/11 | 197 | 197 | 195 | 196 | -2 | -1% | 204,000 |
| 2010/08/10 | 198 | 199 | 197 | 198 | -2 | -1% | 166,000 |
| 2010/08/09 | 197 | 200 | 197 | 200 | +2 | +1% | 60,000 |
| 2010/08/06 | 197 | 198 | 197 | 198 | -1 | -0.5% | 117,000 |
| 2010/08/05 | 198 | 199 | 197 | 199 | +2 | +1% | 93,000 |
| 2010/08/04 | 198 | 199 | 196 | 197 | -2 | -1% | 149,000 |
| 2010/08/03 | 199 | 199 | 198 | 199 | +1 | +0.5% | 96,000 |
| 2010/08/02 | 197 | 199 | 197 | 198 | ±0 | ±0% | 113,000 |
| 2010/07/30 | 200 | 200 | 198 | 198 | -2 | -1% | 168,000 |
| 2010/07/29 | 201 | 202 | 200 | 200 | -3 | -1.5% | 126,000 |
| 2010/07/28 | 203 | 203 | 201 | 203 | +2 | +1% | 97,000 |
| 2010/07/27 | 200 | 201 | 200 | 201 | ±0 | ±0% | 103,000 |
| 2010/07/26 | 202 | 203 | 201 | 201 | -2 | -1% | 118,000 |
| 2010/07/23 | 204 | 204 | 202 | 203 | +1 | +0.5% | 142,000 |
| 2010/07/22 | 201 | 202 | 200 | 202 | +1 | +0.5% | 112,000 |
| 2010/07/21 | 200 | 203 | 199 | 201 | +1 | +0.5% | 129,000 |
| 2010/07/20 | 200 | 202 | 199 | 200 | ±0 | ±0% | 130,000 |
| 2010/07/16 | 201 | 202 | 200 | 200 | -2 | -1% | 88,000 |
| 2010/07/15 | 207 | 207 | 202 | 202 | -5 | -2.4% | 257,000 |
| 2010/07/14 | 205 | 207 | 204 | 207 | +4 | +2% | 142,000 |
| 2010/07/13 | 204 | 205 | 203 | 203 | -2 | -1% | 149,000 |
| 2010/07/12 | 208 | 208 | 205 | 205 | -4 | -1.9% | 160,000 |
| 2010/07/09 | 210 | 210 | 208 | 209 | +2 | +1% | 789,000 |
| 2010/07/08 | 204 | 207 | 204 | 207 | +6 | +3% | 437,000 |
| 2010/07/07 | 200 | 201 | 199 | 201 | +1 | +0.5% | 109,000 |
| 2010/07/06 | 197 | 200 | 197 | 200 | +2 | +1% | 96,000 |
| 2010/07/05 | 198 | 199 | 198 | 198 | ±0 | ±0% | 79,000 |
| 2010/07/02 | 199 | 199 | 197 | 198 | -2 | -1% | 199,000 |
| 2010/07/01 | 202 | 202 | 199 | 200 | -2 | -1% | 119,000 |
| 2010/06/30 | 199 | 202 | 199 | 202 | ±0 | ±0% | 146,000 |
| 2010/06/29 | 202 | 203 | 200 | 202 | ±0 | ±0% | 150,000 |
| 2010/06/28 | 205 | 205 | 202 | 202 | -3 | -1.5% | 179,000 |
| 2010/06/25 | 205 | 208 | 204 | 205 | +1 | +0.5% | 202,000 |
| 2010/06/24 | 203 | 205 | 203 | 204 | -2 | -1% | 83,000 |
| 2010/06/23 | 204 | 207 | 204 | 206 | -1 | -0.5% | 59,000 |
| 2010/06/22 | 206 | 207 | 205 | 207 | -1 | -0.5% | 131,000 |
| 2010/06/21 | 208 | 208 | 206 | 208 | -2 | -1% | 142,000 |
| 2010/06/18 | 200 | 211 | 199 | 210 | +11 | +5.5% | 832,000 |
| 2010/06/17 | 198 | 200 | 198 | 199 | ±0 | ±0% | 94,000 |
| 2010/06/16 | 198 | 199 | 196 | 199 | +3 | +1.5% | 91,000 |
| 2010/06/15 | 198 | 198 | 194 | 196 | -4 | -2% | 413,000 |
| 2010/06/14 | 198 | 200 | 198 | 200 | +3 | +1.5% | 193,000 |
| 2010/06/11 | 198 | 198 | 196 | 197 | ±0 | ±0% | 380,000 |
| 2010/06/10 | 195 | 198 | 195 | 197 | ±0 | ±0% | 124,000 |
| 2010/06/09 | 195 | 198 | 194 | 197 | +3 | +1.5% | 129,000 |
| 2010/06/08 | 193 | 195 | 193 | 194 | ±0 | ±0% | 197,000 |
| 2010/06/07 | 195 | 196 | 194 | 194 | -3 | -1.5% | 152,000 |
| 2010/06/04 | 198 | 198 | 196 | 197 | -1 | -0.5% | 79,000 |
3601～
3650
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
