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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 4,010 | 4,195 | 4,010 | 4,175 | +180 | +4.5% | 230,100 |
| 2022/06/22 | 3,935 | 4,015 | 3,915 | 3,995 | +60 | +1.5% | 141,100 |
| 2022/06/21 | 3,935 | 3,975 | 3,930 | 3,935 | -25 | -0.6% | 146,500 |
| 2022/06/20 | 3,995 | 3,995 | 3,935 | 3,960 | +10 | +0.3% | 136,300 |
| 2022/06/17 | 3,875 | 3,965 | 3,850 | 3,950 | +55 | +1.4% | 161,500 |
| 2022/06/16 | 3,835 | 3,915 | 3,835 | 3,895 | +60 | +1.6% | 96,600 |
| 2022/06/15 | 3,895 | 3,915 | 3,835 | 3,835 | -75 | -1.9% | 140,900 |
| 2022/06/14 | 3,910 | 3,945 | 3,905 | 3,910 | -20 | -0.5% | 117,000 |
| 2022/06/13 | 3,860 | 3,940 | 3,860 | 3,930 | +75 | +1.9% | 137,100 |
| 2022/06/10 | 3,890 | 3,910 | 3,855 | 3,855 | -45 | -1.2% | 182,600 |
| 2022/06/09 | 3,905 | 3,940 | 3,900 | 3,900 | -10 | -0.3% | 118,600 |
| 2022/06/08 | 3,920 | 3,960 | 3,910 | 3,910 | -10 | -0.3% | 124,900 |
| 2022/06/07 | 3,930 | 3,950 | 3,905 | 3,920 | +5 | +0.1% | 65,900 |
| 2022/06/06 | 3,880 | 3,930 | 3,880 | 3,915 | +15 | +0.4% | 112,900 |
| 2022/06/03 | 3,940 | 3,945 | 3,890 | 3,900 | -5 | -0.1% | 122,100 |
| 2022/06/02 | 3,990 | 3,995 | 3,890 | 3,905 | -85 | -2.1% | 149,500 |
| 2022/06/01 | 3,925 | 3,995 | 3,925 | 3,990 | +70 | +1.8% | 161,000 |
| 2022/05/31 | 3,960 | 3,980 | 3,910 | 3,920 | -35 | -0.9% | 219,800 |
| 2022/05/30 | 3,915 | 3,965 | 3,900 | 3,955 | +45 | +1.2% | 301,500 |
| 2022/05/27 | 3,950 | 3,950 | 3,875 | 3,910 | ±0 | ±0% | 189,000 |
| 2022/05/26 | 3,910 | 3,955 | 3,905 | 3,910 | -15 | -0.4% | 112,800 |
| 2022/05/25 | 3,910 | 3,965 | 3,900 | 3,925 | +15 | +0.4% | 162,300 |
| 2022/05/24 | 3,910 | 3,925 | 3,885 | 3,910 | -5 | -0.1% | 152,000 |
| 2022/05/23 | 3,910 | 3,950 | 3,900 | 3,915 | +5 | +0.1% | 139,200 |
| 2022/05/20 | 3,975 | 3,975 | 3,900 | 3,910 | -80 | -2% | 130,300 |
751～
800
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
