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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 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 |
| 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 |
3601～
3650
件表示中 / 3731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 | 237,500円 | +4.8% | -2.7% | 2.74% | 11.21倍 | 1.52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 | 119,800円 | +10.6% | +0.1% | 2.59% | 14.18倍 | 0.94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 | 662,000円 | +2.6% | +7.5% | 1.96% | 24.23倍 | 1.66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 | 273,000円 | +3.9% | +1.7% | 3.66% | 5.77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 | 212,900円 | +3.2% | +0.4% | 3.10% | 8.46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
