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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,635 | 3,685 | 3,620 | 3,680 | +45 | +1.2% | 160,800 |
| 2022/11/17 | 3,575 | 3,640 | 3,575 | 3,635 | +55 | +1.5% | 193,100 |
| 2022/11/16 | 3,580 | 3,585 | 3,555 | 3,580 | -15 | -0.4% | 106,800 |
| 2022/11/15 | 3,620 | 3,645 | 3,580 | 3,595 | -45 | -1.2% | 141,500 |
| 2022/11/14 | 3,640 | 3,655 | 3,590 | 3,640 | +10 | +0.3% | 244,100 |
| 2022/11/11 | 3,720 | 3,795 | 3,605 | 3,630 | -65 | -1.8% | 358,000 |
| 2022/11/10 | 3,680 | 3,710 | 3,640 | 3,695 | +5 | +0.1% | 124,400 |
| 2022/11/09 | 3,695 | 3,720 | 3,685 | 3,690 | -10 | -0.3% | 97,700 |
| 2022/11/08 | 3,670 | 3,705 | 3,665 | 3,700 | +15 | +0.4% | 121,800 |
| 2022/11/07 | 3,715 | 3,715 | 3,675 | 3,685 | +5 | +0.1% | 121,700 |
| 2022/11/04 | 3,750 | 3,765 | 3,675 | 3,680 | -90 | -2.4% | 127,700 |
| 2022/11/02 | 3,710 | 3,810 | 3,705 | 3,770 | +70 | +1.9% | 167,400 |
| 2022/11/01 | 3,740 | 3,765 | 3,695 | 3,700 | -20 | -0.5% | 98,900 |
| 2022/10/31 | 3,765 | 3,790 | 3,705 | 3,720 | -35 | -0.9% | 162,500 |
| 2022/10/28 | 3,755 | 3,775 | 3,720 | 3,755 | -45 | -1.2% | 661,000 |
| 2022/10/27 | 3,860 | 3,860 | 3,800 | 3,800 | -80 | -2.1% | 103,900 |
| 2022/10/26 | 3,875 | 3,910 | 3,865 | 3,880 | +15 | +0.4% | 100,600 |
| 2022/10/25 | 3,830 | 3,875 | 3,815 | 3,865 | +65 | +1.7% | 118,400 |
| 2022/10/24 | 3,805 | 3,825 | 3,795 | 3,800 | -20 | -0.5% | 124,100 |
| 2022/10/21 | 3,870 | 3,880 | 3,815 | 3,820 | -15 | -0.4% | 150,400 |
| 2022/10/20 | 3,800 | 3,845 | 3,795 | 3,835 | +5 | +0.1% | 119,200 |
| 2022/10/19 | 3,815 | 3,875 | 3,805 | 3,830 | ±0 | ±0% | 110,100 |
| 2022/10/18 | 3,875 | 3,875 | 3,800 | 3,830 | +5 | +0.1% | 156,200 |
| 2022/10/17 | 3,895 | 3,905 | 3,820 | 3,825 | -70 | -1.8% | 176,100 |
| 2022/10/14 | 3,865 | 3,925 | 3,845 | 3,895 | +50 | +1.3% | 181,100 |
651～
700
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
