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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 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 |
| 2023/05/24 | 4,305 | 4,365 | 4,280 | 4,320 | +20 | +0.5% | 236,000 |
| 2023/05/23 | 4,350 | 4,370 | 4,295 | 4,300 | -55 | -1.3% | 193,300 |
| 2023/05/22 | 4,340 | 4,355 | 4,310 | 4,355 | +15 | +0.3% | 231,200 |
| 2023/05/19 | 4,330 | 4,345 | 4,295 | 4,340 | -10 | -0.2% | 175,100 |
| 2023/05/18 | 4,435 | 4,435 | 4,335 | 4,350 | -50 | -1.1% | 215,000 |
| 2023/05/17 | 4,415 | 4,450 | 4,360 | 4,400 | -30 | -0.7% | 234,500 |
| 2023/05/16 | 4,455 | 4,460 | 4,370 | 4,430 | -25 | -0.6% | 298,300 |
| 2023/05/15 | 4,350 | 4,505 | 4,350 | 4,455 | +145 | +3.4% | 464,000 |
| 2023/05/12 | 4,305 | 4,355 | 4,225 | 4,310 | +215 | +5.3% | 612,800 |
| 2023/05/11 | 4,100 | 4,155 | 4,060 | 4,095 | +35 | +0.9% | 357,100 |
| 2023/05/10 | 4,125 | 4,135 | 4,055 | 4,060 | -50 | -1.2% | 228,200 |
| 2023/05/09 | 4,070 | 4,125 | 4,050 | 4,110 | +10 | +0.2% | 218,400 |
| 2023/05/08 | 4,090 | 4,135 | 4,070 | 4,100 | +40 | +1% | 209,600 |
| 2023/05/02 | 4,110 | 4,110 | 4,025 | 4,060 | -50 | -1.2% | 211,200 |
| 2023/05/01 | 4,060 | 4,115 | 4,060 | 4,110 | +75 | +1.9% | 167,300 |
| 2023/04/28 | 4,000 | 4,050 | 3,995 | 4,035 | +55 | +1.4% | 218,200 |
| 2023/04/27 | 3,980 | 4,000 | 3,930 | 3,980 | -25 | -0.6% | 233,300 |
| 2023/04/26 | 3,910 | 4,050 | 3,890 | 4,005 | +165 | +4.3% | 476,400 |
| 2023/04/25 | 3,830 | 3,875 | 3,820 | 3,840 | +10 | +0.3% | 108,200 |
| 2023/04/24 | 3,820 | 3,830 | 3,795 | 3,830 | +25 | +0.7% | 83,500 |
| 2023/04/21 | 3,815 | 3,835 | 3,795 | 3,805 | +5 | +0.1% | 117,200 |
| 2023/04/20 | 3,815 | 3,830 | 3,790 | 3,800 | -5 | -0.1% | 132,900 |
| 2023/04/19 | 3,780 | 3,805 | 3,770 | 3,805 | -5 | -0.1% | 103,700 |
| 2023/04/18 | 3,775 | 3,810 | 3,775 | 3,810 | +30 | +0.8% | 126,500 |
| 2023/04/17 | 3,790 | 3,795 | 3,770 | 3,780 | -15 | -0.4% | 78,400 |
| 2023/04/14 | 3,800 | 3,800 | 3,770 | 3,795 | +10 | +0.3% | 101,600 |
| 2023/04/13 | 3,770 | 3,790 | 3,770 | 3,785 | +15 | +0.4% | 66,900 |
| 2023/04/12 | 3,785 | 3,800 | 3,770 | 3,770 | +5 | +0.1% | 74,200 |
| 2023/04/11 | 3,795 | 3,800 | 3,765 | 3,765 | -5 | -0.1% | 75,500 |
| 2023/04/10 | 3,765 | 3,780 | 3,755 | 3,770 | +15 | +0.4% | 65,300 |
| 2023/04/07 | 3,785 | 3,795 | 3,755 | 3,755 | -35 | -0.9% | 68,300 |
| 2023/04/06 | 3,790 | 3,805 | 3,770 | 3,790 | -5 | -0.1% | 81,500 |
| 2023/04/05 | 3,870 | 3,870 | 3,785 | 3,795 | -85 | -2.2% | 138,600 |
| 2023/04/04 | 3,840 | 3,890 | 3,825 | 3,880 | +75 | +2% | 242,700 |
| 2023/04/03 | 3,780 | 3,815 | 3,765 | 3,805 | +50 | +1.3% | 149,900 |
501～
550
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
