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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,850 | 3,865 | 3,830 | 3,850 | ±0 | ±0% | 68,600 |
| 2021/01/15 | 3,880 | 3,880 | 3,850 | 3,850 | -35 | -0.9% | 99,100 |
| 2021/01/14 | 3,885 | 3,905 | 3,870 | 3,885 | -5 | -0.1% | 83,500 |
| 2021/01/13 | 3,890 | 3,915 | 3,875 | 3,890 | -20 | -0.5% | 171,800 |
| 2021/01/12 | 3,860 | 3,920 | 3,845 | 3,910 | +45 | +1.2% | 155,600 |
| 2021/01/08 | 3,860 | 3,885 | 3,850 | 3,865 | -5 | -0.1% | 135,200 |
| 2021/01/07 | 3,865 | 3,915 | 3,860 | 3,870 | +10 | +0.3% | 125,900 |
| 2021/01/06 | 3,845 | 3,885 | 3,840 | 3,860 | ±0 | ±0% | 54,600 |
| 2021/01/05 | 3,865 | 3,870 | 3,845 | 3,860 | +5 | +0.1% | 72,200 |
| 2021/01/04 | 3,890 | 3,895 | 3,835 | 3,855 | -25 | -0.6% | 103,800 |
| 2020/12/30 | 3,910 | 3,910 | 3,865 | 3,880 | -25 | -0.6% | 125,600 |
| 2020/12/29 | 3,900 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 108,000 |
| 2020/12/28 | 3,930 | 3,940 | 3,885 | 3,895 | -30 | -0.8% | 114,800 |
| 2020/12/25 | 3,895 | 3,925 | 3,885 | 3,925 | +50 | +1.3% | 101,400 |
| 2020/12/24 | 3,880 | 3,895 | 3,865 | 3,875 | +20 | +0.5% | 81,200 |
| 2020/12/23 | 3,865 | 3,875 | 3,845 | 3,855 | +15 | +0.4% | 66,600 |
| 2020/12/22 | 3,840 | 3,865 | 3,835 | 3,840 | -15 | -0.4% | 90,400 |
| 2020/12/21 | 3,850 | 3,875 | 3,830 | 3,855 | -5 | -0.1% | 98,200 |
| 2020/12/18 | 3,835 | 3,860 | 3,820 | 3,860 | +10 | +0.3% | 124,400 |
| 2020/12/17 | 3,830 | 3,850 | 3,830 | 3,850 | +10 | +0.3% | 87,100 |
| 2020/12/16 | 3,840 | 3,855 | 3,830 | 3,840 | ±0 | ±0% | 100,000 |
| 2020/12/15 | 3,820 | 3,850 | 3,810 | 3,840 | ±0 | ±0% | 187,500 |
| 2020/12/14 | 3,830 | 3,875 | 3,825 | 3,840 | -20 | -0.5% | 140,800 |
| 2020/12/11 | 3,880 | 3,885 | 3,815 | 3,860 | -45 | -1.2% | 236,100 |
| 2020/12/10 | 3,855 | 3,910 | 3,855 | 3,905 | +30 | +0.8% | 98,000 |
| 2020/12/09 | 3,840 | 3,875 | 3,825 | 3,875 | +50 | +1.3% | 122,400 |
| 2020/12/08 | 3,855 | 3,880 | 3,825 | 3,825 | -25 | -0.6% | 145,500 |
| 2020/12/07 | 3,905 | 3,920 | 3,840 | 3,850 | -35 | -0.9% | 111,900 |
| 2020/12/04 | 3,855 | 3,890 | 3,855 | 3,885 | -10 | -0.3% | 67,200 |
| 2020/12/03 | 3,850 | 3,905 | 3,850 | 3,895 | +35 | +0.9% | 71,200 |
| 2020/12/02 | 3,860 | 3,900 | 3,840 | 3,860 | +15 | +0.4% | 152,700 |
| 2020/12/01 | 3,825 | 3,850 | 3,805 | 3,845 | +35 | +0.9% | 133,500 |
| 2020/11/30 | 3,965 | 3,965 | 3,805 | 3,810 | -155 | -3.9% | 205,600 |
| 2020/11/27 | 3,975 | 3,990 | 3,955 | 3,965 | +30 | +0.8% | 153,200 |
| 2020/11/26 | 3,920 | 3,945 | 3,890 | 3,935 | +40 | +1% | 104,000 |
| 2020/11/25 | 3,990 | 3,990 | 3,890 | 3,895 | -40 | -1% | 146,800 |
| 2020/11/24 | 3,990 | 3,990 | 3,930 | 3,935 | +30 | +0.8% | 146,400 |
| 2020/11/20 | 3,930 | 3,950 | 3,905 | 3,905 | -70 | -1.8% | 162,600 |
| 2020/11/19 | 3,950 | 3,975 | 3,940 | 3,975 | +5 | +0.1% | 170,200 |
| 2020/11/18 | 3,980 | 4,035 | 3,965 | 3,970 | -80 | -2% | 226,100 |
| 2020/11/17 | 4,100 | 4,105 | 4,005 | 4,050 | -65 | -1.6% | 161,800 |
| 2020/11/16 | 4,110 | 4,120 | 4,070 | 4,115 | +55 | +1.4% | 129,800 |
| 2020/11/13 | 4,085 | 4,085 | 4,030 | 4,060 | -30 | -0.7% | 176,200 |
| 2020/11/12 | 4,200 | 4,205 | 4,080 | 4,090 | -230 | -5.3% | 301,000 |
| 2020/11/11 | 4,305 | 4,415 | 4,285 | 4,320 | ±0 | ±0% | 304,000 |
| 2020/11/10 | 4,275 | 4,320 | 4,235 | 4,320 | +110 | +2.6% | 193,100 |
| 2020/11/09 | 4,190 | 4,230 | 4,165 | 4,210 | +90 | +2.2% | 118,800 |
| 2020/11/06 | 4,160 | 4,175 | 4,115 | 4,120 | -20 | -0.5% | 97,300 |
| 2020/11/05 | 4,070 | 4,155 | 4,050 | 4,140 | +95 | +2.3% | 155,600 |
| 2020/11/04 | 4,040 | 4,050 | 4,010 | 4,045 | +10 | +0.2% | 119,900 |
1051～
1100
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
