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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,005 | 4,060 | 4,000 | 4,010 | -65 | -1.6% | 147,500 |
| 2021/10/04 | 4,090 | 4,090 | 4,040 | 4,075 | +30 | +0.7% | 88,000 |
| 2021/10/01 | 4,100 | 4,100 | 4,025 | 4,045 | -80 | -1.9% | 167,500 |
| 2021/09/30 | 4,175 | 4,210 | 4,120 | 4,125 | -45 | -1.1% | 136,200 |
| 2021/09/29 | 4,165 | 4,175 | 4,115 | 4,170 | -65 | -1.5% | 186,000 |
| 2021/09/28 | 4,260 | 4,270 | 4,210 | 4,235 | -10 | -0.2% | 142,600 |
| 2021/09/27 | 4,250 | 4,270 | 4,240 | 4,245 | -35 | -0.8% | 135,400 |
| 2021/09/24 | 4,275 | 4,285 | 4,240 | 4,280 | +75 | +1.8% | 155,300 |
| 2021/09/22 | 4,205 | 4,240 | 4,190 | 4,205 | -20 | -0.5% | 129,200 |
| 2021/09/21 | 4,220 | 4,260 | 4,175 | 4,225 | -50 | -1.2% | 169,600 |
| 2021/09/17 | 4,255 | 4,295 | 4,210 | 4,275 | +5 | +0.1% | 362,200 |
| 2021/09/16 | 4,140 | 4,300 | 4,115 | 4,270 | +200 | +4.9% | 391,200 |
| 2021/09/15 | 4,110 | 4,115 | 4,050 | 4,070 | -75 | -1.8% | 155,300 |
| 2021/09/14 | 4,170 | 4,170 | 4,095 | 4,145 | -20 | -0.5% | 144,100 |
| 2021/09/13 | 4,080 | 4,170 | 4,065 | 4,165 | +55 | +1.3% | 177,700 |
| 2021/09/10 | 4,050 | 4,110 | 4,035 | 4,110 | +70 | +1.7% | 223,100 |
| 2021/09/09 | 4,005 | 4,045 | 4,000 | 4,040 | +15 | +0.4% | 136,700 |
| 2021/09/08 | 4,000 | 4,030 | 3,985 | 4,025 | +65 | +1.6% | 157,900 |
| 2021/09/07 | 4,030 | 4,035 | 3,945 | 3,960 | -25 | -0.6% | 106,900 |
| 2021/09/06 | 3,995 | 4,020 | 3,975 | 3,985 | +15 | +0.4% | 139,300 |
| 2021/09/03 | 3,850 | 3,970 | 3,845 | 3,970 | +100 | +2.6% | 232,400 |
| 2021/09/02 | 3,875 | 3,890 | 3,855 | 3,870 | -30 | -0.8% | 133,300 |
| 2021/09/01 | 3,890 | 3,915 | 3,870 | 3,900 | +40 | +1% | 135,500 |
| 2021/08/31 | 3,865 | 3,880 | 3,850 | 3,860 | -20 | -0.5% | 121,400 |
| 2021/08/30 | 3,875 | 3,895 | 3,855 | 3,880 | -15 | -0.4% | 133,300 |
| 2021/08/27 | 3,900 | 3,925 | 3,875 | 3,895 | +20 | +0.5% | 69,700 |
| 2021/08/26 | 3,865 | 3,895 | 3,850 | 3,875 | +45 | +1.2% | 133,300 |
| 2021/08/25 | 3,870 | 3,880 | 3,830 | 3,830 | -20 | -0.5% | 78,400 |
| 2021/08/24 | 3,915 | 3,925 | 3,840 | 3,850 | -60 | -1.5% | 120,400 |
| 2021/08/23 | 3,950 | 3,980 | 3,875 | 3,910 | -5 | -0.1% | 195,400 |
| 2021/08/20 | 3,915 | 3,950 | 3,910 | 3,915 | ±0 | ±0% | 118,400 |
| 2021/08/19 | 3,865 | 3,935 | 3,850 | 3,915 | +35 | +0.9% | 157,600 |
| 2021/08/18 | 3,885 | 3,890 | 3,840 | 3,880 | +5 | +0.1% | 118,700 |
| 2021/08/17 | 3,880 | 3,910 | 3,845 | 3,875 | -20 | -0.5% | 147,300 |
| 2021/08/16 | 3,865 | 3,900 | 3,835 | 3,895 | +35 | +0.9% | 219,800 |
| 2021/08/13 | 3,840 | 3,860 | 3,805 | 3,860 | +15 | +0.4% | 220,400 |
| 2021/08/12 | 3,760 | 3,875 | 3,710 | 3,845 | +260 | +7.3% | 691,100 |
| 2021/08/11 | 3,590 | 3,620 | 3,565 | 3,585 | -25 | -0.7% | 135,500 |
| 2021/08/10 | 3,570 | 3,610 | 3,560 | 3,610 | +20 | +0.6% | 125,500 |
| 2021/08/06 | 3,580 | 3,600 | 3,575 | 3,590 | -15 | -0.4% | 72,700 |
| 2021/08/05 | 3,570 | 3,610 | 3,570 | 3,605 | +25 | +0.7% | 103,800 |
| 2021/08/04 | 3,530 | 3,585 | 3,530 | 3,580 | +30 | +0.8% | 145,800 |
| 2021/08/03 | 3,540 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 117,800 |
| 2021/08/02 | 3,510 | 3,575 | 3,490 | 3,575 | +105 | +3% | 238,400 |
| 2021/07/30 | 3,515 | 3,530 | 3,455 | 3,470 | -50 | -1.4% | 215,900 |
| 2021/07/29 | 3,580 | 3,590 | 3,515 | 3,520 | -70 | -1.9% | 137,800 |
| 2021/07/28 | 3,560 | 3,610 | 3,555 | 3,590 | -10 | -0.3% | 162,200 |
| 2021/07/27 | 3,630 | 3,635 | 3,580 | 3,600 | ±0 | ±0% | 169,800 |
| 2021/07/26 | 3,640 | 3,640 | 3,590 | 3,600 | +15 | +0.4% | 147,300 |
| 2021/07/21 | 3,595 | 3,610 | 3,560 | 3,585 | -10 | -0.3% | 250,200 |
951～
1000
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
