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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/05/19 | 3,900 | 3,995 | 3,900 | 3,990 | +60 | +1.5% | 197,700 |
| 2022/05/18 | 3,900 | 3,955 | 3,900 | 3,930 | +50 | +1.3% | 154,900 |
| 2022/05/17 | 3,860 | 4,000 | 3,850 | 3,880 | +75 | +2% | 292,600 |
| 2022/05/16 | 3,750 | 3,875 | 3,745 | 3,805 | -185 | -4.6% | 361,300 |
| 2022/05/13 | 3,950 | 4,015 | 3,925 | 3,990 | +40 | +1% | 187,800 |
| 2022/05/12 | 3,955 | 3,995 | 3,920 | 3,950 | -40 | -1% | 163,000 |
| 2022/05/11 | 3,980 | 4,030 | 3,950 | 3,990 | -45 | -1.1% | 141,700 |
| 2022/05/10 | 4,030 | 4,045 | 4,005 | 4,035 | +5 | +0.1% | 150,100 |
| 2022/05/09 | 4,110 | 4,110 | 4,030 | 4,030 | -75 | -1.8% | 108,800 |
| 2022/05/06 | 4,045 | 4,140 | 4,030 | 4,105 | +60 | +1.5% | 200,000 |
| 2022/05/02 | 4,015 | 4,060 | 3,980 | 4,045 | ±0 | ±0% | 137,700 |
| 2022/04/28 | 3,930 | 4,050 | 3,920 | 4,045 | +115 | +2.9% | 154,100 |
| 2022/04/27 | 3,945 | 4,005 | 3,910 | 3,930 | -80 | -2% | 295,400 |
| 2022/04/26 | 3,985 | 4,040 | 3,975 | 4,010 | +40 | +1% | 136,200 |
| 2022/04/25 | 3,950 | 3,990 | 3,930 | 3,970 | -25 | -0.6% | 128,300 |
| 2022/04/22 | 3,950 | 4,000 | 3,940 | 3,995 | +30 | +0.8% | 133,900 |
| 2022/04/21 | 3,965 | 4,000 | 3,950 | 3,965 | +25 | +0.6% | 146,200 |
| 2022/04/20 | 3,880 | 3,945 | 3,865 | 3,940 | +60 | +1.5% | 151,400 |
| 2022/04/19 | 3,930 | 3,930 | 3,880 | 3,880 | -15 | -0.4% | 133,600 |
| 2022/04/18 | 3,955 | 3,965 | 3,860 | 3,895 | -85 | -2.1% | 142,000 |
| 2022/04/15 | 4,000 | 4,010 | 3,965 | 3,980 | -10 | -0.3% | 123,200 |
| 2022/04/14 | 3,960 | 4,000 | 3,940 | 3,990 | +40 | +1% | 117,400 |
| 2022/04/13 | 3,930 | 3,965 | 3,910 | 3,950 | +55 | +1.4% | 171,300 |
| 2022/04/12 | 3,905 | 3,910 | 3,880 | 3,895 | -15 | -0.4% | 90,300 |
| 2022/04/11 | 3,900 | 3,915 | 3,890 | 3,910 | +5 | +0.1% | 110,200 |
| 2022/04/08 | 3,885 | 3,915 | 3,860 | 3,905 | +20 | +0.5% | 185,400 |
| 2022/04/07 | 3,830 | 3,890 | 3,820 | 3,885 | +15 | +0.4% | 192,300 |
| 2022/04/06 | 3,945 | 3,945 | 3,865 | 3,870 | -60 | -1.5% | 176,800 |
| 2022/04/05 | 3,895 | 3,945 | 3,880 | 3,930 | +40 | +1% | 127,000 |
| 2022/04/04 | 3,860 | 3,915 | 3,830 | 3,890 | +5 | +0.1% | 132,000 |
| 2022/04/01 | 3,810 | 3,905 | 3,800 | 3,885 | +75 | +2% | 183,100 |
| 2022/03/31 | 3,830 | 3,850 | 3,795 | 3,810 | +5 | +0.1% | 227,700 |
| 2022/03/30 | 3,845 | 3,850 | 3,780 | 3,805 | -140 | -3.5% | 165,400 |
| 2022/03/29 | 3,980 | 3,980 | 3,920 | 3,945 | -40 | -1% | 143,500 |
| 2022/03/28 | 3,935 | 3,995 | 3,915 | 3,985 | +85 | +2.2% | 185,000 |
751～
800
件表示中 / 3732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 | 239,000円 | +4.8% | -2.7% | 2.72% | 11.28倍 | 1.53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 | 121,200円 | +10.6% | +0.1% | 2.56% | 14.35倍 | 0.95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 | 659,000円 | +2.6% | +7.5% | 1.97% | 24.12倍 | 1.65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 | 212,300円 | +3.2% | +0.4% | 3.11% | 8.44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
