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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/02/19 | 4,125 | 4,130 | 4,030 | 4,035 | -90 | -2.2% | 108,100 |
| 2021/02/18 | 4,180 | 4,210 | 4,125 | 4,125 | -55 | -1.3% | 108,500 |
| 2021/02/17 | 4,220 | 4,275 | 4,175 | 4,180 | -90 | -2.1% | 99,400 |
| 2021/02/16 | 4,260 | 4,280 | 4,240 | 4,270 | ±0 | ±0% | 87,100 |
| 2021/02/15 | 4,275 | 4,285 | 4,205 | 4,270 | -20 | -0.5% | 146,900 |
| 2021/02/12 | 4,345 | 4,370 | 4,255 | 4,290 | -125 | -2.8% | 191,700 |
| 2021/02/10 | 4,400 | 4,470 | 4,350 | 4,415 | +45 | +1% | 179,300 |
| 2021/02/09 | 4,315 | 4,380 | 4,260 | 4,370 | +90 | +2.1% | 213,300 |
| 2021/02/08 | 4,260 | 4,330 | 4,255 | 4,280 | +50 | +1.2% | 127,000 |
| 2021/02/05 | 4,195 | 4,245 | 4,160 | 4,230 | +45 | +1.1% | 103,800 |
| 2021/02/04 | 4,160 | 4,190 | 4,140 | 4,185 | ±0 | ±0% | 55,000 |
| 2021/02/03 | 4,105 | 4,215 | 4,105 | 4,185 | +115 | +2.8% | 96,500 |
| 2021/02/02 | 4,045 | 4,075 | 4,015 | 4,070 | -10 | -0.2% | 89,400 |
| 2021/02/01 | 4,135 | 4,155 | 4,080 | 4,080 | -85 | -2% | 118,100 |
| 2021/01/29 | 4,155 | 4,270 | 4,155 | 4,165 | +10 | +0.2% | 188,200 |
| 2021/01/28 | 4,075 | 4,170 | 4,060 | 4,155 | +35 | +0.8% | 174,300 |
| 2021/01/27 | 4,050 | 4,135 | 4,050 | 4,120 | +130 | +3.3% | 215,600 |
| 2021/01/26 | 3,940 | 4,005 | 3,930 | 3,990 | +55 | +1.4% | 117,500 |
| 2021/01/25 | 3,885 | 3,940 | 3,875 | 3,935 | +55 | +1.4% | 102,400 |
| 2021/01/22 | 3,870 | 3,895 | 3,860 | 3,880 | -5 | -0.1% | 50,600 |
| 2021/01/21 | 3,870 | 3,910 | 3,850 | 3,885 | +25 | +0.6% | 128,300 |
| 2021/01/20 | 3,875 | 3,875 | 3,840 | 3,860 | -25 | -0.6% | 91,600 |
| 2021/01/19 | 3,875 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 89,200 |
| 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 |
1101～
1150
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 | 267,100円 | +4.8% | -2.7% | 2.43% | 12.61倍 | 1.72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 | 285,200円 | +5.6% | +4.7% | 1.68% | 20.44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 | 291,300円 | -2.2% | -37.6% | 1.65% | 18.91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 | 298,400円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76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 | 593,000円 | +2.6% | +7.5% | 2.19% | 21.71倍 | 1.49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
