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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,810 | 3,815 | 3,740 | 3,760 | -70 | -1.8% | 178,300 |
| 2023/02/01 | 3,890 | 3,890 | 3,815 | 3,830 | -20 | -0.5% | 103,100 |
| 2023/01/31 | 3,775 | 3,860 | 3,760 | 3,850 | +90 | +2.4% | 224,300 |
| 2023/01/30 | 3,705 | 3,760 | 3,705 | 3,760 | +40 | +1.1% | 115,000 |
| 2023/01/27 | 3,720 | 3,740 | 3,705 | 3,720 | -15 | -0.4% | 85,700 |
| 2023/01/26 | 3,785 | 3,795 | 3,725 | 3,735 | -55 | -1.5% | 113,500 |
| 2023/01/25 | 3,765 | 3,795 | 3,750 | 3,790 | +25 | +0.7% | 100,800 |
| 2023/01/24 | 3,735 | 3,765 | 3,730 | 3,765 | +40 | +1.1% | 112,200 |
| 2023/01/23 | 3,745 | 3,755 | 3,725 | 3,725 | -10 | -0.3% | 94,600 |
| 2023/01/20 | 3,705 | 3,745 | 3,700 | 3,735 | +35 | +0.9% | 120,300 |
| 2023/01/19 | 3,695 | 3,710 | 3,685 | 3,700 | +5 | +0.1% | 154,100 |
| 2023/01/18 | 3,690 | 3,710 | 3,670 | 3,695 | +30 | +0.8% | 184,700 |
| 2023/01/17 | 3,675 | 3,695 | 3,655 | 3,665 | -20 | -0.5% | 144,800 |
| 2023/01/16 | 3,730 | 3,765 | 3,685 | 3,685 | -75 | -2% | 155,400 |
| 2023/01/13 | 3,760 | 3,810 | 3,735 | 3,760 | -25 | -0.7% | 163,300 |
| 2023/01/12 | 3,735 | 3,790 | 3,720 | 3,785 | +45 | +1.2% | 134,600 |
| 2023/01/11 | 3,750 | 3,790 | 3,740 | 3,740 | +5 | +0.1% | 126,300 |
| 2023/01/10 | 3,760 | 3,775 | 3,715 | 3,735 | -10 | -0.3% | 143,100 |
| 2023/01/06 | 3,750 | 3,770 | 3,720 | 3,745 | -40 | -1.1% | 154,000 |
| 2023/01/05 | 3,810 | 3,815 | 3,760 | 3,785 | -75 | -1.9% | 195,500 |
| 2023/01/04 | 3,880 | 3,885 | 3,805 | 3,860 | -65 | -1.7% | 123,000 |
| 2022/12/30 | 3,915 | 3,955 | 3,890 | 3,925 | +40 | +1% | 152,300 |
| 2022/12/29 | 3,980 | 3,985 | 3,865 | 3,885 | -110 | -2.8% | 583,300 |
| 2022/12/28 | 3,970 | 3,995 | 3,945 | 3,995 | -15 | -0.4% | 161,500 |
| 2022/12/27 | 3,965 | 4,035 | 3,965 | 4,010 | +55 | +1.4% | 118,700 |
| 2022/12/26 | 3,915 | 3,965 | 3,905 | 3,955 | +65 | +1.7% | 121,500 |
| 2022/12/23 | 3,890 | 3,905 | 3,860 | 3,890 | -10 | -0.3% | 117,600 |
| 2022/12/22 | 3,895 | 3,915 | 3,855 | 3,900 | -20 | -0.5% | 154,200 |
| 2022/12/21 | 3,870 | 3,925 | 3,870 | 3,920 | +55 | +1.4% | 230,200 |
| 2022/12/20 | 3,860 | 3,875 | 3,800 | 3,865 | +5 | +0.1% | 169,100 |
| 2022/12/19 | 3,860 | 3,870 | 3,835 | 3,860 | -20 | -0.5% | 98,000 |
| 2022/12/16 | 3,855 | 3,905 | 3,835 | 3,880 | +40 | +1% | 221,900 |
| 2022/12/15 | 3,885 | 3,900 | 3,840 | 3,840 | -45 | -1.2% | 127,300 |
| 2022/12/14 | 3,865 | 3,885 | 3,825 | 3,885 | +20 | +0.5% | 125,700 |
| 2022/12/13 | 3,815 | 3,880 | 3,805 | 3,865 | +45 | +1.2% | 115,600 |
| 2022/12/12 | 3,815 | 3,865 | 3,805 | 3,820 | -5 | -0.1% | 151,300 |
| 2022/12/09 | 3,780 | 3,830 | 3,780 | 3,825 | +40 | +1.1% | 234,700 |
| 2022/12/08 | 3,690 | 3,790 | 3,685 | 3,785 | +125 | +3.4% | 294,600 |
| 2022/12/07 | 3,650 | 3,685 | 3,640 | 3,660 | +10 | +0.3% | 128,800 |
| 2022/12/06 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 108,000 |
| 2022/12/05 | 3,630 | 3,635 | 3,585 | 3,595 | -35 | -1% | 153,200 |
| 2022/12/02 | 3,680 | 3,680 | 3,605 | 3,630 | -70 | -1.9% | 247,600 |
| 2022/12/01 | 3,680 | 3,715 | 3,670 | 3,700 | +5 | +0.1% | 137,800 |
| 2022/11/30 | 3,725 | 3,740 | 3,690 | 3,695 | -45 | -1.2% | 125,800 |
| 2022/11/29 | 3,755 | 3,765 | 3,730 | 3,740 | -45 | -1.2% | 96,000 |
| 2022/11/28 | 3,790 | 3,790 | 3,750 | 3,785 | -45 | -1.2% | 110,100 |
| 2022/11/25 | 3,820 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 138,500 |
| 2022/11/24 | 3,780 | 3,840 | 3,780 | 3,820 | +50 | +1.3% | 148,400 |
| 2022/11/22 | 3,730 | 3,785 | 3,730 | 3,770 | +65 | +1.8% | 138,300 |
| 2022/11/21 | 3,680 | 3,705 | 3,675 | 3,705 | +25 | +0.7% | 107,700 |
551～
600
件表示中 / 3692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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
