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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 4,035 | 4,055 | 4,010 | 4,040 | -5 | -0.1% | 103,200 |
| 2022/08/18 | 4,080 | 4,120 | 4,035 | 4,045 | -40 | -1% | 102,400 |
| 2022/08/17 | 4,110 | 4,160 | 4,065 | 4,085 | -20 | -0.5% | 162,500 |
| 2022/08/16 | 4,050 | 4,175 | 4,030 | 4,105 | +55 | +1.4% | 256,000 |
| 2022/08/15 | 3,940 | 4,090 | 3,940 | 4,050 | +105 | +2.7% | 249,900 |
| 2022/08/12 | 3,965 | 4,030 | 3,915 | 3,945 | -5 | -0.1% | 313,700 |
| 2022/08/10 | 3,965 | 4,000 | 3,915 | 3,950 | -15 | -0.4% | 208,000 |
| 2022/08/09 | 4,020 | 4,110 | 3,965 | 3,965 | -50 | -1.2% | 258,100 |
| 2022/08/08 | 4,025 | 4,060 | 4,010 | 4,015 | -5 | -0.1% | 178,500 |
| 2022/08/05 | 4,050 | 4,065 | 3,965 | 4,020 | -25 | -0.6% | 220,800 |
| 2022/08/04 | 4,180 | 4,180 | 4,045 | 4,045 | -110 | -2.6% | 202,200 |
| 2022/08/03 | 4,190 | 4,200 | 4,125 | 4,155 | -30 | -0.7% | 146,600 |
| 2022/08/02 | 4,250 | 4,250 | 4,175 | 4,185 | -80 | -1.9% | 129,600 |
| 2022/08/01 | 4,200 | 4,265 | 4,190 | 4,265 | +85 | +2% | 171,100 |
| 2022/07/29 | 4,230 | 4,230 | 4,120 | 4,180 | -60 | -1.4% | 228,700 |
| 2022/07/28 | 4,265 | 4,265 | 4,215 | 4,240 | -20 | -0.5% | 144,700 |
| 2022/07/27 | 4,295 | 4,310 | 4,255 | 4,260 | -20 | -0.5% | 130,200 |
| 2022/07/26 | 4,355 | 4,355 | 4,265 | 4,280 | -60 | -1.4% | 131,500 |
| 2022/07/25 | 4,295 | 4,375 | 4,295 | 4,340 | +55 | +1.3% | 188,500 |
| 2022/07/22 | 4,290 | 4,315 | 4,270 | 4,285 | -25 | -0.6% | 161,100 |
| 2022/07/21 | 4,255 | 4,335 | 4,255 | 4,310 | ±0 | ±0% | 133,700 |
| 2022/07/20 | 4,310 | 4,325 | 4,290 | 4,310 | +40 | +0.9% | 116,500 |
| 2022/07/19 | 4,335 | 4,340 | 4,245 | 4,270 | -90 | -2.1% | 150,700 |
| 2022/07/15 | 4,365 | 4,385 | 4,330 | 4,360 | -5 | -0.1% | 115,700 |
| 2022/07/14 | 4,405 | 4,415 | 4,365 | 4,365 | -5 | -0.1% | 93,100 |
| 2022/07/13 | 4,400 | 4,435 | 4,360 | 4,370 | -20 | -0.5% | 119,200 |
| 2022/07/12 | 4,395 | 4,435 | 4,380 | 4,390 | -15 | -0.3% | 173,500 |
| 2022/07/11 | 4,300 | 4,425 | 4,280 | 4,405 | +30 | +0.7% | 189,800 |
| 2022/07/08 | 4,395 | 4,425 | 4,320 | 4,375 | -30 | -0.7% | 233,000 |
| 2022/07/07 | 4,365 | 4,425 | 4,360 | 4,405 | ±0 | ±0% | 165,600 |
| 2022/07/06 | 4,415 | 4,450 | 4,360 | 4,405 | +20 | +0.5% | 221,400 |
| 2022/07/05 | 4,365 | 4,410 | 4,345 | 4,385 | +10 | +0.2% | 172,300 |
| 2022/07/04 | 4,380 | 4,395 | 4,335 | 4,375 | +50 | +1.2% | 152,500 |
| 2022/07/01 | 4,280 | 4,370 | 4,280 | 4,325 | -25 | -0.6% | 222,800 |
| 2022/06/30 | 4,345 | 4,380 | 4,325 | 4,350 | +45 | +1% | 184,800 |
| 2022/06/29 | 4,250 | 4,330 | 4,220 | 4,305 | +55 | +1.3% | 340,200 |
| 2022/06/28 | 4,160 | 4,255 | 4,145 | 4,250 | +75 | +1.8% | 154,700 |
| 2022/06/27 | 4,240 | 4,255 | 4,155 | 4,175 | -50 | -1.2% | 132,900 |
| 2022/06/24 | 4,195 | 4,240 | 4,145 | 4,225 | +50 | +1.2% | 243,900 |
| 2022/06/23 | 4,010 | 4,195 | 4,010 | 4,175 | +180 | +4.5% | 230,100 |
| 2022/06/22 | 3,935 | 4,015 | 3,915 | 3,995 | +60 | +1.5% | 141,100 |
| 2022/06/21 | 3,935 | 3,975 | 3,930 | 3,935 | -25 | -0.6% | 146,500 |
| 2022/06/20 | 3,995 | 3,995 | 3,935 | 3,960 | +10 | +0.3% | 136,300 |
| 2022/06/17 | 3,875 | 3,965 | 3,850 | 3,950 | +55 | +1.4% | 161,500 |
| 2022/06/16 | 3,835 | 3,915 | 3,835 | 3,895 | +60 | +1.6% | 96,600 |
| 2022/06/15 | 3,895 | 3,915 | 3,835 | 3,835 | -75 | -1.9% | 140,900 |
| 2022/06/14 | 3,910 | 3,945 | 3,905 | 3,910 | -20 | -0.5% | 117,000 |
| 2022/06/13 | 3,860 | 3,940 | 3,860 | 3,930 | +75 | +1.9% | 137,100 |
| 2022/06/10 | 3,890 | 3,910 | 3,855 | 3,855 | -45 | -1.2% | 182,600 |
| 2022/06/09 | 3,905 | 3,940 | 3,900 | 3,900 | -10 | -0.3% | 118,600 |
551～
600
件表示中 / 3581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 | 260,300円 | +6.4% | +3.1% | 2.31% | 13.98倍 | 1.72倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
| カゴメ | 298,400円 | +33.5% | +118.3% | 1.74% | 11.64倍 | 1.76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 |
| 森永乳 | 294,500円 | +2.4% | +0.3% | 3.06% | 13.67倍 | 0.88倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 宝ＨＤ | 121,000円 | +6.7% | +12.7% | 2.56% | 13.73倍 | 0.98倍 |
|
傘下に宝酒造とタカラバイオ。清酒・焼酎、みりん最大手。日本食材卸など海外事業も大きく成長 |
| 伊藤米久 | 378,500円 | +3.1% | -7.8% | 3.83% | 14.32倍 | 0.75倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
