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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/25 | 3,935 | 3,950 | 3,875 | 3,900 | -15 | -0.4% | 137,800 |
| 2022/03/24 | 3,875 | 3,930 | 3,875 | 3,915 | +20 | +0.5% | 158,700 |
| 2022/03/23 | 3,830 | 3,915 | 3,820 | 3,895 | +35 | +0.9% | 230,400 |
| 2022/03/22 | 3,905 | 3,920 | 3,860 | 3,860 | -20 | -0.5% | 179,500 |
| 2022/03/18 | 3,965 | 3,985 | 3,860 | 3,880 | -75 | -1.9% | 250,200 |
| 2022/03/17 | 3,940 | 3,980 | 3,860 | 3,955 | +55 | +1.4% | 211,900 |
| 2022/03/16 | 4,050 | 4,050 | 3,900 | 3,900 | -130 | -3.2% | 269,700 |
| 2022/03/15 | 3,950 | 4,030 | 3,945 | 4,030 | +100 | +2.5% | 166,100 |
| 2022/03/14 | 3,950 | 3,975 | 3,925 | 3,930 | -5 | -0.1% | 165,400 |
| 2022/03/11 | 3,930 | 3,970 | 3,905 | 3,935 | -5 | -0.1% | 226,400 |
| 2022/03/10 | 3,815 | 3,955 | 3,805 | 3,940 | +65 | +1.7% | 167,700 |
| 2022/03/09 | 3,865 | 3,945 | 3,835 | 3,875 | +35 | +0.9% | 242,800 |
| 2022/03/08 | 3,970 | 4,005 | 3,825 | 3,840 | -125 | -3.2% | 277,100 |
| 2022/03/07 | 3,970 | 3,985 | 3,900 | 3,965 | +20 | +0.5% | 211,600 |
| 2022/03/04 | 3,970 | 4,000 | 3,930 | 3,945 | -10 | -0.3% | 279,700 |
801～
850
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
