2201: 森永製菓(東証1部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 147,125百万円
単元株式 1,000
PER/PBR/配当 37.14 / 2.13 / 6(1.1%)
権利/配当落日 16/03/29 / -
年初来高/安 689.0(16/02/02) / 554.0(16/01/22)
上場来高/安 1,170.0(89/11/16) / 62.0(50/07)
信用買/売 891,000 / 661,000 (1.35)
株式分割情報
1989/09/26 分割: 1株 -> 1.05株
1988/09/27 分割: 1株 -> 1.1株
1984/09/26 分割: 1株 -> 1.05株
株価時系列データ(日足)
2019/10/11 5320.0 5320.0 5240.0 5250.0 140900
2019/10/10 5290.0 5330.0 5270.0 5300.0 161100
2019/10/09 5180.0 5330.0 5160.0 5310.0 154900
2019/10/08 5210.0 5260.0 5160.0 5250.0 146900
2019/10/07 5120.0 5170.0 5110.0 5160.0 108200
2019/10/04 5120.0 5150.0 5080.0 5130.0 148600
2019/10/03 5190.0 5220.0 5160.0 5180.0 148700
2019/10/02 5230.0 5300.0 5220.0 5270.0 115800
2019/10/01 5240.0 5270.0 5210.0 5250.0 180100
2019/09/30 5250.0 5310.0 5210.0 5250.0 168300
2019/09/27 5330.0 5330.0 5240.0 5290.0 207500
2019/09/26 5350.0 5460.0 5290.0 5390.0 318500
2019/09/25 5230.0 5330.0 5210.0 5320.0 259700
2019/09/24 5050.0 5250.0 5050.0 5190.0 235300
2019/09/20 5070.0 5120.0 5020.0 5090.0 210600
2019/09/19 5010.0 5080.0 5000.0 5020.0 167300
2019/09/18 5000.0 5020.0 4900.0 4935.0 185100
2019/09/17 4990.0 5010.0 4960.0 5000.0 171200
2019/09/13 5050.0 5050.0 4970.0 5030.0 235400
2019/09/12 5120.0 5120.0 5010.0 5010.0 199700
2019/09/11 5050.0 5100.0 5000.0 5100.0 133800
2019/09/10 5170.0 5180.0 5050.0 5060.0 130200
2019/09/09 5130.0 5210.0 5120.0 5210.0 72100
2019/09/06 5150.0 5150.0 5100.0 5100.0 66800
2019/09/05 5100.0 5200.0 5100.0 5150.0 86800
2019/09/04 5140.0 5150.0 5050.0 5070.0 120200
2019/09/03 5090.0 5160.0 5000.0 5130.0 151500
2019/09/02 5200.0 5290.0 5180.0 5190.0 80300
2019/08/30 5110.0 5260.0 5110.0 5250.0 216700
2019/08/29 5070.0 5150.0 5070.0 5130.0 127700
2019/08/28 5050.0 5110.0 5050.0 5070.0 110600
2019/08/27 5100.0 5120.0 5050.0 5100.0 128500
2019/08/26 5010.0 5100.0 5010.0 5080.0 116400
2019/08/23 5150.0 5170.0 5090.0 5160.0 160300
2019/08/22 5100.0 5170.0 5070.0 5160.0 132500
2019/08/21 5210.0 5210.0 5100.0 5120.0 127100
2019/08/20 5160.0 5230.0 5150.0 5220.0 143500
2019/08/19 5260.0 5280.0 5190.0 5200.0 130900
2019/08/16 5310.0 5360.0 5290.0 5300.0 123700
2019/08/15 5270.0 5330.0 5260.0 5320.0 102900
2019/08/14 5350.0 5360.0 5310.0 5360.0 228800
2019/08/13 5330.0 5380.0 5230.0 5300.0 330000
2019/08/09 4995.0 5090.0 4995.0 5030.0 121200
2019/08/08 4940.0 5020.0 4920.0 4995.0 87300
2019/08/07 4945.0 5010.0 4870.0 4940.0 168900
2019/08/06 4830.0 4980.0 4800.0 4980.0 141700
2019/08/05 5070.0 5110.0 4910.0 4970.0 153600
2019/08/02 5100.0 5160.0 5000.0 5040.0 128500
2019/08/01 5120.0 5140.0 5080.0 5140.0 66600
2019/07/31 5260.0 5260.0 5130.0 5130.0 107300
2019/07/30 5220.0 5250.0 5160.0 5220.0 106100
2019/07/29 5150.0 5190.0 5150.0 5160.0 60200
2019/07/26 5170.0 5210.0 5140.0 5150.0 80500
2019/07/25 5170.0 5180.0 5120.0 5130.0 75600
2019/07/24 5160.0 5180.0 5090.0 5170.0 142900
2019/07/23 5140.0 5150.0 5070.0 5150.0 131400
2019/07/22 5230.0 5230.0 5070.0 5120.0 244000
2019/07/19 5210.0 5400.0 5180.0 5370.0 118600
2019/07/18 5320.0 5330.0 5190.0 5210.0 179200
2019/07/17 5420.0 5450.0 5330.0 5330.0 312600
2019/07/16 5390.0 5820.0 5390.0 5510.0 539900
2019/07/12 5380.0 5400.0 5340.0 5390.0 68600
2019/07/11 5410.0 5460.0 5380.0 5400.0 97200
2019/07/10 5350.0 5410.0 5330.0 5400.0 106500