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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/10/13 | 3,875 | 3,880 | 3,830 | 3,845 | -60 | -1.5% | 189,400 |
| 2022/10/12 | 3,910 | 3,940 | 3,890 | 3,905 | -5 | -0.1% | 150,400 |
| 2022/10/11 | 3,920 | 3,965 | 3,900 | 3,910 | -40 | -1% | 163,000 |
| 2022/10/07 | 3,950 | 3,980 | 3,915 | 3,950 | -30 | -0.8% | 143,700 |
| 2022/10/06 | 4,005 | 4,060 | 3,980 | 3,980 | -20 | -0.5% | 120,800 |
| 2022/10/05 | 4,035 | 4,050 | 3,985 | 4,000 | -50 | -1.2% | 135,700 |
| 2022/10/04 | 3,985 | 4,065 | 3,965 | 4,050 | +165 | +4.2% | 248,300 |
| 2022/10/03 | 3,945 | 3,945 | 3,855 | 3,885 | -90 | -2.3% | 145,200 |
| 2022/09/30 | 3,960 | 4,005 | 3,950 | 3,975 | +15 | +0.4% | 168,300 |
| 2022/09/29 | 3,905 | 3,965 | 3,895 | 3,960 | +50 | +1.3% | 151,400 |
| 2022/09/28 | 3,870 | 3,920 | 3,860 | 3,910 | +20 | +0.5% | 153,000 |
| 2022/09/27 | 3,890 | 3,920 | 3,880 | 3,890 | +45 | +1.2% | 120,100 |
| 2022/09/26 | 3,805 | 3,870 | 3,785 | 3,845 | +10 | +0.3% | 164,800 |
| 2022/09/22 | 3,830 | 3,880 | 3,810 | 3,835 | +5 | +0.1% | 136,900 |
| 2022/09/21 | 3,845 | 3,865 | 3,830 | 3,830 | -15 | -0.4% | 140,100 |
| 2022/09/20 | 3,890 | 3,915 | 3,810 | 3,845 | +15 | +0.4% | 139,400 |
| 2022/09/16 | 3,835 | 3,850 | 3,805 | 3,830 | -5 | -0.1% | 199,800 |
| 2022/09/15 | 3,780 | 3,835 | 3,770 | 3,835 | +35 | +0.9% | 149,500 |
| 2022/09/14 | 3,840 | 3,840 | 3,800 | 3,800 | -60 | -1.6% | 126,100 |
| 2022/09/13 | 3,825 | 3,870 | 3,820 | 3,860 | +10 | +0.3% | 124,300 |
| 2022/09/12 | 3,875 | 3,880 | 3,835 | 3,850 | +5 | +0.1% | 95,200 |
| 2022/09/09 | 3,825 | 3,860 | 3,815 | 3,845 | -30 | -0.8% | 166,600 |
| 2022/09/08 | 3,855 | 3,910 | 3,855 | 3,875 | +45 | +1.2% | 158,100 |
| 2022/09/07 | 3,855 | 3,870 | 3,805 | 3,830 | -50 | -1.3% | 127,700 |
| 2022/09/06 | 3,880 | 3,945 | 3,880 | 3,880 | +5 | +0.1% | 127,900 |
| 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 |
651～
700
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 | 237,900円 | +4.8% | -2.7% | 2.73% | 11.23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 | 120,400円 | +10.6% | +0.1% | 2.57% | 14.25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 | 654,000円 | +2.6% | +7.5% | 1.99% | 23.94倍 | 1.64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 | 275,600円 | +3.9% | +1.7% | 3.63% | 5.82倍 | 0.72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 | 212,100円 | +3.2% | +0.4% | 3.11% | 8.43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
