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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,895 | 3,900 | 3,840 | 3,875 | -40 | -1% | 132,600 |
| 2022/09/02 | 3,925 | 3,940 | 3,890 | 3,915 | -20 | -0.5% | 150,200 |
| 2022/09/01 | 3,970 | 3,980 | 3,920 | 3,935 | -45 | -1.1% | 173,600 |
| 2022/08/31 | 4,005 | 4,045 | 3,965 | 3,980 | -55 | -1.4% | 127,600 |
| 2022/08/30 | 4,020 | 4,035 | 4,005 | 4,035 | +15 | +0.4% | 79,600 |
| 2022/08/29 | 4,000 | 4,030 | 3,985 | 4,020 | -25 | -0.6% | 109,800 |
| 2022/08/26 | 4,075 | 4,085 | 4,040 | 4,045 | -30 | -0.7% | 81,100 |
| 2022/08/25 | 4,090 | 4,090 | 4,050 | 4,075 | -15 | -0.4% | 78,200 |
| 2022/08/24 | 4,110 | 4,110 | 4,055 | 4,090 | -30 | -0.7% | 115,400 |
| 2022/08/23 | 4,110 | 4,170 | 4,110 | 4,120 | ±0 | ±0% | 114,600 |
| 2022/08/22 | 4,015 | 4,140 | 4,010 | 4,120 | +80 | +2% | 177,800 |
| 2022/08/19 | 4,035 | 4,055 | 4,010 | 4,040 | -5 | -0.1% | 103,200 |
| 2022/08/18 | 4,080 | 4,120 | 4,035 | 4,045 | -40 | -1% | 102,400 |
| 2022/08/17 | 4,110 | 4,160 | 4,065 | 4,085 | -20 | -0.5% | 162,500 |
| 2022/08/16 | 4,050 | 4,175 | 4,030 | 4,105 | +55 | +1.4% | 256,000 |
| 2022/08/15 | 3,940 | 4,090 | 3,940 | 4,050 | +105 | +2.7% | 249,900 |
| 2022/08/12 | 3,965 | 4,030 | 3,915 | 3,945 | -5 | -0.1% | 313,700 |
| 2022/08/10 | 3,965 | 4,000 | 3,915 | 3,950 | -15 | -0.4% | 208,000 |
| 2022/08/09 | 4,020 | 4,110 | 3,965 | 3,965 | -50 | -1.2% | 258,100 |
| 2022/08/08 | 4,025 | 4,060 | 4,010 | 4,015 | -5 | -0.1% | 178,500 |
| 2022/08/05 | 4,050 | 4,065 | 3,965 | 4,020 | -25 | -0.6% | 220,800 |
| 2022/08/04 | 4,180 | 4,180 | 4,045 | 4,045 | -110 | -2.6% | 202,200 |
| 2022/08/03 | 4,190 | 4,200 | 4,125 | 4,155 | -30 | -0.7% | 146,600 |
| 2022/08/02 | 4,250 | 4,250 | 4,175 | 4,185 | -80 | -1.9% | 129,600 |
| 2022/08/01 | 4,200 | 4,265 | 4,190 | 4,265 | +85 | +2% | 171,100 |
| 2022/07/29 | 4,230 | 4,230 | 4,120 | 4,180 | -60 | -1.4% | 228,700 |
| 2022/07/28 | 4,265 | 4,265 | 4,215 | 4,240 | -20 | -0.5% | 144,700 |
| 2022/07/27 | 4,295 | 4,310 | 4,255 | 4,260 | -20 | -0.5% | 130,200 |
| 2022/07/26 | 4,355 | 4,355 | 4,265 | 4,280 | -60 | -1.4% | 131,500 |
| 2022/07/25 | 4,295 | 4,375 | 4,295 | 4,340 | +55 | +1.3% | 188,500 |
| 2022/07/22 | 4,290 | 4,315 | 4,270 | 4,285 | -25 | -0.6% | 161,100 |
| 2022/07/21 | 4,255 | 4,335 | 4,255 | 4,310 | ±0 | ±0% | 133,700 |
| 2022/07/20 | 4,310 | 4,325 | 4,290 | 4,310 | +40 | +0.9% | 116,500 |
| 2022/07/19 | 4,335 | 4,340 | 4,245 | 4,270 | -90 | -2.1% | 150,700 |
| 2022/07/15 | 4,365 | 4,385 | 4,330 | 4,360 | -5 | -0.1% | 115,700 |
| 2022/07/14 | 4,405 | 4,415 | 4,365 | 4,365 | -5 | -0.1% | 93,100 |
| 2022/07/13 | 4,400 | 4,435 | 4,360 | 4,370 | -20 | -0.5% | 119,200 |
| 2022/07/12 | 4,395 | 4,435 | 4,380 | 4,390 | -15 | -0.3% | 173,500 |
| 2022/07/11 | 4,300 | 4,425 | 4,280 | 4,405 | +30 | +0.7% | 189,800 |
| 2022/07/08 | 4,395 | 4,425 | 4,320 | 4,375 | -30 | -0.7% | 233,000 |
| 2022/07/07 | 4,365 | 4,425 | 4,360 | 4,405 | ±0 | ±0% | 165,600 |
| 2022/07/06 | 4,415 | 4,450 | 4,360 | 4,405 | +20 | +0.5% | 221,400 |
| 2022/07/05 | 4,365 | 4,410 | 4,345 | 4,385 | +10 | +0.2% | 172,300 |
| 2022/07/04 | 4,380 | 4,395 | 4,335 | 4,375 | +50 | +1.2% | 152,500 |
| 2022/07/01 | 4,280 | 4,370 | 4,280 | 4,325 | -25 | -0.6% | 222,800 |
| 2022/06/30 | 4,345 | 4,380 | 4,325 | 4,350 | +45 | +1% | 184,800 |
| 2022/06/29 | 4,250 | 4,330 | 4,220 | 4,305 | +55 | +1.3% | 340,200 |
| 2022/06/28 | 4,160 | 4,255 | 4,145 | 4,250 | +75 | +1.8% | 154,700 |
| 2022/06/27 | 4,240 | 4,255 | 4,155 | 4,175 | -50 | -1.2% | 132,900 |
| 2022/06/24 | 4,195 | 4,240 | 4,145 | 4,225 | +50 | +1.2% | 243,900 |
651～
700
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
