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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,450 | 5,459 | 5,356 | 5,430 | +16 | +0.3% | 160,500 |
| 2023/09/08 | 5,426 | 5,456 | 5,395 | 5,414 | +19 | +0.4% | 186,000 |
| 2023/09/07 | 5,340 | 5,430 | 5,321 | 5,395 | +66 | +1.2% | 211,400 |
| 2023/09/06 | 5,358 | 5,381 | 5,308 | 5,329 | -34 | -0.6% | 252,400 |
| 2023/09/05 | 5,336 | 5,405 | 5,336 | 5,363 | ±0 | ±0% | 126,900 |
| 2023/09/04 | 5,346 | 5,393 | 5,337 | 5,363 | +27 | +0.5% | 144,600 |
| 2023/09/01 | 5,354 | 5,363 | 5,301 | 5,336 | +43 | +0.8% | 114,800 |
| 2023/08/31 | 5,280 | 5,331 | 5,267 | 5,293 | +13 | +0.2% | 109,000 |
| 2023/08/30 | 5,231 | 5,322 | 5,226 | 5,280 | +22 | +0.4% | 104,200 |
| 2023/08/29 | 5,296 | 5,300 | 5,254 | 5,258 | -39 | -0.7% | 102,100 |
| 2023/08/28 | 5,298 | 5,311 | 5,248 | 5,297 | +55 | +1% | 126,200 |
| 2023/08/25 | 5,229 | 5,284 | 5,200 | 5,242 | -6 | -0.1% | 138,200 |
| 2023/08/24 | 5,214 | 5,260 | 5,204 | 5,248 | +13 | +0.2% | 110,300 |
| 2023/08/23 | 5,209 | 5,253 | 5,184 | 5,235 | -8 | -0.2% | 146,600 |
| 2023/08/22 | 5,148 | 5,245 | 5,118 | 5,243 | +93 | +1.8% | 223,600 |
| 2023/08/21 | 5,050 | 5,162 | 5,047 | 5,150 | +89 | +1.8% | 195,800 |
| 2023/08/18 | 5,150 | 5,150 | 5,026 | 5,061 | -89 | -1.7% | 215,200 |
| 2023/08/17 | 5,151 | 5,169 | 5,030 | 5,150 | -17 | -0.3% | 391,500 |
| 2023/08/16 | 5,065 | 5,210 | 5,056 | 5,167 | +72 | +1.4% | 235,300 |
| 2023/08/15 | 5,132 | 5,135 | 5,065 | 5,095 | -47 | -0.9% | 305,100 |
| 2023/08/14 | 5,041 | 5,146 | 5,038 | 5,142 | +130 | +2.6% | 340,800 |
| 2023/08/10 | 5,024 | 5,079 | 4,960 | 5,012 | ±0 | ±0% | 371,000 |
| 2023/08/09 | 4,745 | 5,034 | 4,689 | 5,012 | +326 | +7% | 856,000 |
| 2023/08/08 | 4,579 | 4,706 | 4,566 | 4,686 | +116 | +2.5% | 251,200 |
| 2023/08/07 | 4,560 | 4,581 | 4,532 | 4,570 | +5 | +0.1% | 154,900 |
| 2023/08/04 | 4,580 | 4,585 | 4,538 | 4,565 | -31 | -0.7% | 204,900 |
| 2023/08/03 | 4,664 | 4,670 | 4,588 | 4,596 | -94 | -2% | 196,700 |
| 2023/08/02 | 4,682 | 4,709 | 4,663 | 4,690 | -2 | ±0% | 229,800 |
| 2023/08/01 | 4,639 | 4,692 | 4,628 | 4,692 | +69 | +1.5% | 203,300 |
| 2023/07/31 | 4,627 | 4,631 | 4,600 | 4,623 | +50 | +1.1% | 261,300 |
| 2023/07/28 | 4,580 | 4,597 | 4,536 | 4,573 | -21 | -0.5% | 225,400 |
| 2023/07/27 | 4,575 | 4,596 | 4,551 | 4,594 | +25 | +0.5% | 136,300 |
| 2023/07/26 | 4,544 | 4,584 | 4,540 | 4,569 | +34 | +0.7% | 167,400 |
| 2023/07/25 | 4,545 | 4,568 | 4,513 | 4,535 | -16 | -0.4% | 164,600 |
| 2023/07/24 | 4,578 | 4,580 | 4,531 | 4,551 | +1 | ±0% | 147,300 |
| 2023/07/21 | 4,520 | 4,550 | 4,513 | 4,550 | +32 | +0.7% | 131,700 |
| 2023/07/20 | 4,535 | 4,549 | 4,493 | 4,518 | -2 | ±0% | 125,000 |
| 2023/07/19 | 4,545 | 4,560 | 4,502 | 4,520 | -9 | -0.2% | 174,500 |
| 2023/07/18 | 4,472 | 4,537 | 4,470 | 4,529 | +45 | +1% | 129,700 |
| 2023/07/14 | 4,482 | 4,505 | 4,424 | 4,484 | -4 | -0.1% | 207,600 |
| 2023/07/13 | 4,495 | 4,515 | 4,456 | 4,488 | -13 | -0.3% | 194,800 |
| 2023/07/12 | 4,503 | 4,531 | 4,496 | 4,501 | -8 | -0.2% | 159,600 |
| 2023/07/11 | 4,569 | 4,590 | 4,483 | 4,509 | -47 | -1% | 186,400 |
| 2023/07/10 | 4,555 | 4,588 | 4,532 | 4,556 | +5 | +0.1% | 140,700 |
| 2023/07/07 | 4,546 | 4,579 | 4,508 | 4,551 | -5 | -0.1% | 148,400 |
| 2023/07/06 | 4,560 | 4,590 | 4,526 | 4,556 | -2 | ±0% | 377,000 |
| 2023/07/05 | 4,507 | 4,569 | 4,507 | 4,558 | +22 | +0.5% | 114,100 |
| 2023/07/04 | 4,523 | 4,547 | 4,505 | 4,536 | -17 | -0.4% | 168,100 |
| 2023/07/03 | 4,500 | 4,564 | 4,500 | 4,553 | +48 | +1.1% | 187,900 |
| 2023/06/30 | 4,481 | 4,514 | 4,474 | 4,505 | +44 | +1% | 237,300 |
401～
450
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
