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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,385 | 3,435 | 3,380 | 3,430 | +45 | +1.3% | 187,800 |
| 2021/06/14 | 3,430 | 3,440 | 3,385 | 3,385 | -45 | -1.3% | 176,700 |
| 2021/06/11 | 3,440 | 3,450 | 3,420 | 3,430 | -40 | -1.2% | 159,000 |
| 2021/06/10 | 3,490 | 3,495 | 3,465 | 3,470 | -25 | -0.7% | 153,800 |
| 2021/06/09 | 3,475 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 136,600 |
| 2021/06/08 | 3,470 | 3,510 | 3,470 | 3,500 | +25 | +0.7% | 102,000 |
| 2021/06/07 | 3,485 | 3,500 | 3,465 | 3,475 | -5 | -0.1% | 77,300 |
| 2021/06/04 | 3,455 | 3,495 | 3,445 | 3,480 | +25 | +0.7% | 143,400 |
| 2021/06/03 | 3,385 | 3,460 | 3,380 | 3,455 | +90 | +2.7% | 196,000 |
| 2021/06/02 | 3,335 | 3,385 | 3,290 | 3,365 | +30 | +0.9% | 206,500 |
| 2021/06/01 | 3,360 | 3,375 | 3,315 | 3,335 | -45 | -1.3% | 162,000 |
| 2021/05/31 | 3,415 | 3,425 | 3,370 | 3,380 | -40 | -1.2% | 187,800 |
| 2021/05/28 | 3,360 | 3,440 | 3,360 | 3,420 | +80 | +2.4% | 162,800 |
| 2021/05/27 | 3,380 | 3,395 | 3,340 | 3,340 | -50 | -1.5% | 201,100 |
| 2021/05/26 | 3,420 | 3,425 | 3,385 | 3,390 | -40 | -1.2% | 157,000 |
| 2021/05/25 | 3,445 | 3,450 | 3,420 | 3,430 | -15 | -0.4% | 93,200 |
| 2021/05/24 | 3,445 | 3,450 | 3,425 | 3,445 | -10 | -0.3% | 87,300 |
| 2021/05/21 | 3,460 | 3,470 | 3,440 | 3,455 | -20 | -0.6% | 155,300 |
| 2021/05/20 | 3,490 | 3,500 | 3,470 | 3,475 | -20 | -0.6% | 99,600 |
| 2021/05/19 | 3,490 | 3,510 | 3,485 | 3,495 | -15 | -0.4% | 142,100 |
| 2021/05/18 | 3,475 | 3,520 | 3,475 | 3,510 | +5 | +0.1% | 155,900 |
| 2021/05/17 | 3,490 | 3,505 | 3,465 | 3,505 | +15 | +0.4% | 206,800 |
| 2021/05/14 | 3,540 | 3,540 | 3,470 | 3,490 | -80 | -2.2% | 301,800 |
| 2021/05/13 | 3,600 | 3,625 | 3,555 | 3,570 | -30 | -0.8% | 186,100 |
| 2021/05/12 | 3,645 | 3,675 | 3,595 | 3,600 | -80 | -2.2% | 205,100 |
| 2021/05/11 | 3,725 | 3,740 | 3,675 | 3,680 | -70 | -1.9% | 127,800 |
| 2021/05/10 | 3,740 | 3,765 | 3,725 | 3,750 | +10 | +0.3% | 103,600 |
| 2021/05/07 | 3,705 | 3,760 | 3,680 | 3,740 | +65 | +1.8% | 98,100 |
| 2021/05/06 | 3,650 | 3,725 | 3,650 | 3,675 | +35 | +1% | 117,800 |
| 2021/04/30 | 3,640 | 3,680 | 3,630 | 3,640 | -5 | -0.1% | 100,400 |
| 2021/04/28 | 3,700 | 3,705 | 3,645 | 3,645 | -55 | -1.5% | 111,300 |
| 2021/04/27 | 3,730 | 3,730 | 3,700 | 3,700 | -40 | -1.1% | 66,200 |
| 2021/04/26 | 3,750 | 3,750 | 3,705 | 3,740 | -15 | -0.4% | 74,100 |
| 2021/04/23 | 3,705 | 3,755 | 3,705 | 3,755 | -10 | -0.3% | 76,000 |
| 2021/04/22 | 3,710 | 3,770 | 3,700 | 3,765 | +75 | +2% | 114,000 |
| 2021/04/21 | 3,680 | 3,690 | 3,630 | 3,690 | -50 | -1.3% | 192,500 |
| 2021/04/20 | 3,795 | 3,795 | 3,740 | 3,740 | -75 | -2% | 179,900 |
| 2021/04/19 | 3,855 | 3,860 | 3,815 | 3,815 | -55 | -1.4% | 102,600 |
| 2021/04/16 | 3,900 | 3,900 | 3,840 | 3,870 | -15 | -0.4% | 60,700 |
| 2021/04/15 | 3,860 | 3,895 | 3,845 | 3,885 | +25 | +0.6% | 138,300 |
| 2021/04/14 | 3,825 | 3,870 | 3,800 | 3,860 | +10 | +0.3% | 216,400 |
| 2021/04/13 | 3,875 | 3,890 | 3,830 | 3,850 | -45 | -1.2% | 142,400 |
| 2021/04/12 | 3,850 | 3,915 | 3,835 | 3,895 | +45 | +1.2% | 110,200 |
| 2021/04/09 | 3,820 | 3,870 | 3,810 | 3,850 | +30 | +0.8% | 87,700 |
| 2021/04/08 | 3,885 | 3,900 | 3,815 | 3,820 | -90 | -2.3% | 139,400 |
| 2021/04/07 | 3,890 | 3,910 | 3,870 | 3,910 | +20 | +0.5% | 135,300 |
| 2021/04/06 | 3,920 | 3,965 | 3,885 | 3,890 | -30 | -0.8% | 107,600 |
| 2021/04/05 | 3,940 | 3,945 | 3,910 | 3,920 | -10 | -0.3% | 60,500 |
| 2021/04/02 | 3,945 | 3,965 | 3,930 | 3,930 | -10 | -0.3% | 47,400 |
| 2021/04/01 | 3,955 | 3,980 | 3,915 | 3,940 | -15 | -0.4% | 90,500 |
951～
1000
件表示中 / 3692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 | 253,600円 | +6.4% | +3.1% | 2.37% | 13.03倍 | 1.60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 | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89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 |
| 宝ＨＤ | 114,400円 | +6.7% | -4.4% | 2.71% | 14.05倍 | 0.92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 | 596,000円 | +4.7% | +6.4% | 1.85% | 24.34倍 | 1.56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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
