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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/03/31 | 3,765 | 3,790 | 3,730 | 3,755 | -15 | -0.4% | 198,900 |
| 2023/03/30 | 3,780 | 3,790 | 3,750 | 3,770 | -130 | -3.3% | 168,000 |
| 2023/03/29 | 3,875 | 3,900 | 3,845 | 3,900 | +45 | +1.2% | 212,000 |
| 2023/03/28 | 3,825 | 3,865 | 3,810 | 3,855 | +20 | +0.5% | 218,900 |
| 2023/03/27 | 3,855 | 3,880 | 3,820 | 3,835 | +10 | +0.3% | 168,100 |
| 2023/03/24 | 3,770 | 3,825 | 3,745 | 3,825 | +40 | +1.1% | 169,800 |
| 2023/03/23 | 3,735 | 3,790 | 3,735 | 3,785 | +30 | +0.8% | 137,300 |
| 2023/03/22 | 3,755 | 3,770 | 3,715 | 3,755 | +35 | +0.9% | 161,300 |
| 2023/03/20 | 3,750 | 3,760 | 3,710 | 3,720 | -20 | -0.5% | 162,900 |
| 2023/03/17 | 3,750 | 3,755 | 3,720 | 3,740 | -25 | -0.7% | 189,500 |
| 2023/03/16 | 3,800 | 3,825 | 3,750 | 3,765 | -85 | -2.2% | 164,100 |
| 2023/03/15 | 3,880 | 3,900 | 3,835 | 3,850 | -25 | -0.6% | 178,900 |
| 2023/03/14 | 3,875 | 3,895 | 3,855 | 3,875 | -40 | -1% | 159,200 |
| 2023/03/13 | 3,945 | 3,945 | 3,870 | 3,915 | -40 | -1% | 112,400 |
551～
600
件表示中 / 3767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 | 268,800円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 284,500円 | +5.6% | +4.7% | 1.69% | 20.39倍 | 0.91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 |
| カゴメ | 291,800円 | -2.2% | -37.6% | 1.64% | 18.94倍 | 1.55倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 雪印メグ | 293,800円 | +3.9% | +1.7% | 3.40% | 6.13倍 | 0.75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 |
| アリアケ | 591,000円 | +2.6% | +7.5% | 2.20% | 21.64倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
