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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 3,765 | 3,795 | 3,720 | 3,745 | +10 | +0.3% | 201,800 |
| 2022/01/07 | 3,765 | 3,800 | 3,725 | 3,735 | -35 | -0.9% | 106,200 |
| 2022/01/06 | 3,785 | 3,815 | 3,760 | 3,770 | -20 | -0.5% | 113,300 |
| 2022/01/05 | 3,815 | 3,815 | 3,780 | 3,790 | -10 | -0.3% | 84,600 |
| 2022/01/04 | 3,760 | 3,805 | 3,730 | 3,800 | +40 | +1.1% | 103,800 |
| 2021/12/30 | 3,760 | 3,795 | 3,760 | 3,760 | -30 | -0.8% | 57,900 |
| 2021/12/29 | 3,725 | 3,805 | 3,725 | 3,790 | +50 | +1.3% | 66,600 |
| 2021/12/28 | 3,710 | 3,745 | 3,705 | 3,740 | +55 | +1.5% | 49,300 |
| 2021/12/27 | 3,730 | 3,740 | 3,685 | 3,685 | -95 | -2.5% | 46,200 |
| 2021/12/24 | 3,790 | 3,795 | 3,755 | 3,780 | +20 | +0.5% | 44,300 |
| 2021/12/23 | 3,795 | 3,800 | 3,755 | 3,760 | -25 | -0.7% | 45,400 |
| 2021/12/22 | 3,780 | 3,805 | 3,770 | 3,785 | -20 | -0.5% | 72,400 |
| 2021/12/21 | 3,835 | 3,845 | 3,795 | 3,805 | +35 | +0.9% | 91,500 |
| 2021/12/20 | 3,760 | 3,805 | 3,755 | 3,770 | -40 | -1% | 101,100 |
| 2021/12/17 | 3,805 | 3,820 | 3,785 | 3,810 | +5 | +0.1% | 117,400 |
| 2021/12/16 | 3,770 | 3,805 | 3,765 | 3,805 | +40 | +1.1% | 100,900 |
| 2021/12/15 | 3,765 | 3,795 | 3,735 | 3,765 | -10 | -0.3% | 165,200 |
| 2021/12/14 | 3,775 | 3,805 | 3,735 | 3,775 | -10 | -0.3% | 133,800 |
| 2021/12/13 | 3,790 | 3,800 | 3,775 | 3,785 | +30 | +0.8% | 82,700 |
| 2021/12/10 | 3,790 | 3,795 | 3,735 | 3,755 | +10 | +0.3% | 111,700 |
| 2021/12/09 | 3,790 | 3,800 | 3,725 | 3,745 | -40 | -1.1% | 123,100 |
| 2021/12/08 | 3,795 | 3,810 | 3,765 | 3,785 | +20 | +0.5% | 131,300 |
| 2021/12/07 | 3,695 | 3,780 | 3,685 | 3,765 | +115 | +3.2% | 132,400 |
| 2021/12/06 | 3,600 | 3,675 | 3,590 | 3,650 | -20 | -0.5% | 165,700 |
| 2021/12/03 | 3,575 | 3,675 | 3,575 | 3,670 | +100 | +2.8% | 112,700 |
| 2021/12/02 | 3,520 | 3,600 | 3,520 | 3,570 | +55 | +1.6% | 151,400 |
| 2021/12/01 | 3,545 | 3,575 | 3,500 | 3,515 | -15 | -0.4% | 176,100 |
| 2021/11/30 | 3,600 | 3,650 | 3,530 | 3,530 | -105 | -2.9% | 216,400 |
| 2021/11/29 | 3,660 | 3,680 | 3,630 | 3,635 | -60 | -1.6% | 135,400 |
| 2021/11/26 | 3,675 | 3,695 | 3,625 | 3,695 | -50 | -1.3% | 215,500 |
| 2021/11/25 | 3,790 | 3,795 | 3,725 | 3,745 | -60 | -1.6% | 168,000 |
| 2021/11/24 | 3,860 | 3,900 | 3,795 | 3,805 | -125 | -3.2% | 137,600 |
| 2021/11/22 | 3,935 | 3,950 | 3,885 | 3,930 | +20 | +0.5% | 96,400 |
| 2021/11/19 | 3,905 | 3,915 | 3,860 | 3,910 | +35 | +0.9% | 120,800 |
| 2021/11/18 | 3,895 | 3,905 | 3,865 | 3,875 | -40 | -1% | 104,400 |
| 2021/11/17 | 3,960 | 3,970 | 3,905 | 3,915 | -75 | -1.9% | 80,800 |
| 2021/11/16 | 4,100 | 4,115 | 3,985 | 3,990 | -85 | -2.1% | 118,200 |
| 2021/11/15 | 4,025 | 4,085 | 4,005 | 4,075 | +90 | +2.3% | 132,700 |
| 2021/11/12 | 3,945 | 4,000 | 3,945 | 3,985 | ±0 | ±0% | 132,900 |
| 2021/11/11 | 4,010 | 4,060 | 3,970 | 3,985 | +115 | +3% | 283,100 |
| 2021/11/10 | 3,900 | 3,940 | 3,835 | 3,870 | -25 | -0.6% | 154,900 |
| 2021/11/09 | 3,970 | 3,980 | 3,895 | 3,895 | -70 | -1.8% | 166,100 |
| 2021/11/08 | 4,070 | 4,070 | 3,965 | 3,965 | -110 | -2.7% | 121,500 |
| 2021/11/05 | 4,025 | 4,075 | 4,025 | 4,075 | -5 | -0.1% | 63,200 |
| 2021/11/04 | 4,090 | 4,090 | 4,040 | 4,080 | +60 | +1.5% | 136,300 |
| 2021/11/02 | 4,085 | 4,090 | 4,015 | 4,020 | -85 | -2.1% | 102,100 |
| 2021/11/01 | 4,090 | 4,110 | 4,060 | 4,105 | +85 | +2.1% | 90,800 |
| 2021/10/29 | 4,010 | 4,045 | 3,960 | 4,020 | +35 | +0.9% | 159,800 |
| 2021/10/28 | 4,020 | 4,020 | 3,985 | 3,985 | +10 | +0.3% | 78,700 |
| 2021/10/27 | 3,990 | 4,005 | 3,955 | 3,975 | +10 | +0.3% | 55,600 |
851～
900
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
