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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 4,664 | 4,670 | 4,588 | 4,596 | -94 | -2% | 196,700 |
| 2023/08/02 | 4,682 | 4,709 | 4,663 | 4,690 | -2 | ±0% | 229,800 |
| 2023/08/01 | 4,639 | 4,692 | 4,628 | 4,692 | +69 | +1.5% | 203,300 |
| 2023/07/31 | 4,627 | 4,631 | 4,600 | 4,623 | +50 | +1.1% | 261,300 |
| 2023/07/28 | 4,580 | 4,597 | 4,536 | 4,573 | -21 | -0.5% | 225,400 |
| 2023/07/27 | 4,575 | 4,596 | 4,551 | 4,594 | +25 | +0.5% | 136,300 |
| 2023/07/26 | 4,544 | 4,584 | 4,540 | 4,569 | +34 | +0.7% | 167,400 |
| 2023/07/25 | 4,545 | 4,568 | 4,513 | 4,535 | -16 | -0.4% | 164,600 |
| 2023/07/24 | 4,578 | 4,580 | 4,531 | 4,551 | +1 | ±0% | 147,300 |
| 2023/07/21 | 4,520 | 4,550 | 4,513 | 4,550 | +32 | +0.7% | 131,700 |
| 2023/07/20 | 4,535 | 4,549 | 4,493 | 4,518 | -2 | ±0% | 125,000 |
| 2023/07/19 | 4,545 | 4,560 | 4,502 | 4,520 | -9 | -0.2% | 174,500 |
| 2023/07/18 | 4,472 | 4,537 | 4,470 | 4,529 | +45 | +1% | 129,700 |
| 2023/07/14 | 4,482 | 4,505 | 4,424 | 4,484 | -4 | -0.1% | 207,600 |
| 2023/07/13 | 4,495 | 4,515 | 4,456 | 4,488 | -13 | -0.3% | 194,800 |
| 2023/07/12 | 4,503 | 4,531 | 4,496 | 4,501 | -8 | -0.2% | 159,600 |
| 2023/07/11 | 4,569 | 4,590 | 4,483 | 4,509 | -47 | -1% | 186,400 |
| 2023/07/10 | 4,555 | 4,588 | 4,532 | 4,556 | +5 | +0.1% | 140,700 |
| 2023/07/07 | 4,546 | 4,579 | 4,508 | 4,551 | -5 | -0.1% | 148,400 |
| 2023/07/06 | 4,560 | 4,590 | 4,526 | 4,556 | -2 | ±0% | 377,000 |
| 2023/07/05 | 4,507 | 4,569 | 4,507 | 4,558 | +22 | +0.5% | 114,100 |
| 2023/07/04 | 4,523 | 4,547 | 4,505 | 4,536 | -17 | -0.4% | 168,100 |
| 2023/07/03 | 4,500 | 4,564 | 4,500 | 4,553 | +48 | +1.1% | 187,900 |
| 2023/06/30 | 4,481 | 4,514 | 4,474 | 4,505 | +44 | +1% | 237,300 |
| 2023/06/29 | 4,516 | 4,536 | 4,458 | 4,461 | -89 | -2% | 178,700 |
| 2023/06/28 | 4,499 | 4,550 | 4,483 | 4,550 | +49 | +1.1% | 215,100 |
| 2023/06/27 | 4,545 | 4,545 | 4,494 | 4,501 | -35 | -0.8% | 207,400 |
| 2023/06/26 | 4,550 | 4,562 | 4,509 | 4,536 | -4 | -0.1% | 203,100 |
| 2023/06/23 | 4,558 | 4,586 | 4,515 | 4,540 | -25 | -0.5% | 211,300 |
| 2023/06/22 | 4,627 | 4,645 | 4,559 | 4,565 | -38 | -0.8% | 173,200 |
| 2023/06/21 | 4,591 | 4,625 | 4,581 | 4,603 | +22 | +0.5% | 230,400 |
| 2023/06/20 | 4,587 | 4,609 | 4,561 | 4,581 | -46 | -1% | 318,300 |
| 2023/06/19 | 4,680 | 4,693 | 4,602 | 4,627 | -35 | -0.8% | 327,700 |
| 2023/06/16 | 4,650 | 4,715 | 4,612 | 4,662 | +50 | +1.1% | 536,800 |
| 2023/06/15 | 4,639 | 4,657 | 4,612 | 4,612 | -26 | -0.6% | 334,000 |
| 2023/06/14 | 4,671 | 4,680 | 4,635 | 4,638 | -31 | -0.7% | 265,000 |
| 2023/06/13 | 4,631 | 4,679 | 4,607 | 4,669 | +51 | +1.1% | 218,500 |
| 2023/06/12 | 4,621 | 4,658 | 4,596 | 4,618 | +10 | +0.2% | 244,100 |
| 2023/06/09 | 4,580 | 4,620 | 4,580 | 4,608 | +65 | +1.4% | 246,600 |
| 2023/06/08 | 4,591 | 4,601 | 4,535 | 4,543 | -57 | -1.2% | 315,900 |
| 2023/06/07 | 4,576 | 4,636 | 4,561 | 4,600 | ±0 | ±0% | 379,800 |
| 2023/06/06 | 4,551 | 4,624 | 4,505 | 4,600 | +138 | +3.1% | 394,000 |
| 2023/06/05 | 4,500 | 4,503 | 4,441 | 4,462 | +12 | +0.3% | 176,200 |
| 2023/06/02 | 4,440 | 4,480 | 4,435 | 4,450 | +5 | +0.1% | 168,300 |
| 2023/06/01 | 4,420 | 4,470 | 4,415 | 4,445 | +15 | +0.3% | 219,600 |
| 2023/05/31 | 4,430 | 4,445 | 4,395 | 4,430 | -40 | -0.9% | 290,200 |
| 2023/05/30 | 4,460 | 4,490 | 4,415 | 4,470 | -80 | -1.8% | 239,300 |
| 2023/05/29 | 4,580 | 4,625 | 4,545 | 4,550 | +180 | +4.1% | 361,900 |
| 2023/05/26 | 4,345 | 4,385 | 4,330 | 4,370 | +45 | +1% | 124,800 |
| 2023/05/25 | 4,325 | 4,350 | 4,315 | 4,325 | +5 | +0.1% | 125,800 |
451～
500
件表示中 / 3716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 | 234,300円 | +4.8% | -2.7% | 2.77% | 11.06倍 | 1.50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 | 124,400円 | +10.6% | +0.1% | 2.49% | 14.80倍 | 0.98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 | 661,000円 | +2.6% | +7.5% | 1.97% | 24.20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 | 272,400円 | +3.9% | +1.7% | 3.67% | 5.76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 | 215,400円 | +3.2% | +0.4% | 3.06% | 8.32倍 | 0.69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
