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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/31 | 4,030 | 4,040 | 3,955 | 3,955 | -100 | -2.5% | 118,200 |
| 2021/03/30 | 4,090 | 4,090 | 4,035 | 4,055 | -105 | -2.5% | 115,100 |
| 2021/03/29 | 4,160 | 4,190 | 4,115 | 4,160 | +40 | +1% | 158,400 |
| 2021/03/26 | 4,105 | 4,130 | 4,090 | 4,120 | +40 | +1% | 110,100 |
| 2021/03/25 | 4,080 | 4,105 | 4,060 | 4,080 | +55 | +1.4% | 92,900 |
| 2021/03/24 | 4,050 | 4,065 | 3,995 | 4,025 | -55 | -1.3% | 120,300 |
| 2021/03/23 | 4,155 | 4,160 | 4,080 | 4,080 | -75 | -1.8% | 100,100 |
| 2021/03/22 | 4,180 | 4,220 | 4,140 | 4,155 | -30 | -0.7% | 126,100 |
| 2021/03/19 | 4,100 | 4,185 | 4,095 | 4,185 | +85 | +2.1% | 172,400 |
| 2021/03/18 | 4,070 | 4,120 | 4,055 | 4,100 | +5 | +0.1% | 157,700 |
| 2021/03/17 | 4,075 | 4,130 | 4,055 | 4,095 | -5 | -0.1% | 125,500 |
| 2021/03/16 | 4,060 | 4,100 | 4,050 | 4,100 | +15 | +0.4% | 98,700 |
| 2021/03/15 | 4,010 | 4,085 | 4,000 | 4,085 | +95 | +2.4% | 134,000 |
| 2021/03/12 | 3,950 | 3,995 | 3,910 | 3,990 | +40 | +1% | 179,400 |
| 2021/03/11 | 3,950 | 3,975 | 3,930 | 3,950 | +40 | +1% | 148,800 |
| 2021/03/10 | 3,895 | 3,945 | 3,870 | 3,910 | +15 | +0.4% | 159,500 |
| 2021/03/09 | 3,880 | 3,900 | 3,865 | 3,895 | +30 | +0.8% | 137,000 |
| 2021/03/08 | 3,890 | 3,915 | 3,830 | 3,865 | +15 | +0.4% | 157,800 |
| 2021/03/05 | 3,815 | 3,850 | 3,800 | 3,850 | +35 | +0.9% | 141,500 |
| 2021/03/04 | 3,825 | 3,845 | 3,765 | 3,815 | -15 | -0.4% | 164,100 |
| 2021/03/03 | 3,865 | 3,865 | 3,815 | 3,830 | -40 | -1% | 150,000 |
| 2021/03/02 | 3,900 | 3,905 | 3,845 | 3,870 | -65 | -1.7% | 135,300 |
| 2021/03/01 | 3,900 | 3,935 | 3,860 | 3,935 | +95 | +2.5% | 121,900 |
| 2021/02/26 | 3,935 | 3,950 | 3,840 | 3,840 | -120 | -3% | 193,900 |
| 2021/02/25 | 3,940 | 3,995 | 3,930 | 3,960 | +40 | +1% | 114,600 |
| 2021/02/24 | 3,985 | 4,000 | 3,920 | 3,920 | -60 | -1.5% | 136,800 |
| 2021/02/22 | 3,995 | 4,005 | 3,970 | 3,980 | -55 | -1.4% | 113,200 |
1001～
1050
件表示中 / 3715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 | 235,000円 | +4.8% | -2.7% | 2.77% | 11.09倍 | 1.51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 | 126,900円 | +10.6% | +0.1% | 2.44% | 15.10倍 | 1.00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 | 657,000円 | +2.6% | +7.5% | 1.98% | 24.05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 | 270,600円 | +3.9% | +1.7% | 3.70% | 5.72倍 | 0.70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 | 216,200円 | +3.2% | +0.4% | 3.05% | 8.35倍 | 0.70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
