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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 3,845 | 3,850 | 3,780 | 3,805 | -140 | -3.5% | 165,400 |
| 2022/03/29 | 3,980 | 3,980 | 3,920 | 3,945 | -40 | -1% | 143,500 |
| 2022/03/28 | 3,935 | 3,995 | 3,915 | 3,985 | +85 | +2.2% | 185,000 |
| 2022/03/25 | 3,935 | 3,950 | 3,875 | 3,900 | -15 | -0.4% | 137,800 |
| 2022/03/24 | 3,875 | 3,930 | 3,875 | 3,915 | +20 | +0.5% | 158,700 |
| 2022/03/23 | 3,830 | 3,915 | 3,820 | 3,895 | +35 | +0.9% | 230,400 |
| 2022/03/22 | 3,905 | 3,920 | 3,860 | 3,860 | -20 | -0.5% | 179,500 |
| 2022/03/18 | 3,965 | 3,985 | 3,860 | 3,880 | -75 | -1.9% | 250,200 |
| 2022/03/17 | 3,940 | 3,980 | 3,860 | 3,955 | +55 | +1.4% | 211,900 |
| 2022/03/16 | 4,050 | 4,050 | 3,900 | 3,900 | -130 | -3.2% | 269,700 |
| 2022/03/15 | 3,950 | 4,030 | 3,945 | 4,030 | +100 | +2.5% | 166,100 |
| 2022/03/14 | 3,950 | 3,975 | 3,925 | 3,930 | -5 | -0.1% | 165,400 |
| 2022/03/11 | 3,930 | 3,970 | 3,905 | 3,935 | -5 | -0.1% | 226,400 |
| 2022/03/10 | 3,815 | 3,955 | 3,805 | 3,940 | +65 | +1.7% | 167,700 |
| 2022/03/09 | 3,865 | 3,945 | 3,835 | 3,875 | +35 | +0.9% | 242,800 |
| 2022/03/08 | 3,970 | 4,005 | 3,825 | 3,840 | -125 | -3.2% | 277,100 |
| 2022/03/07 | 3,970 | 3,985 | 3,900 | 3,965 | +20 | +0.5% | 211,600 |
| 2022/03/04 | 3,970 | 4,000 | 3,930 | 3,945 | -10 | -0.3% | 279,700 |
| 2022/03/03 | 3,930 | 4,020 | 3,910 | 3,955 | +60 | +1.5% | 266,800 |
| 2022/03/02 | 3,920 | 3,940 | 3,850 | 3,895 | -60 | -1.5% | 260,100 |
| 2022/03/01 | 3,900 | 3,975 | 3,870 | 3,955 | +215 | +5.7% | 472,600 |
| 2022/02/28 | 3,650 | 3,740 | 3,635 | 3,740 | +120 | +3.3% | 173,600 |
| 2022/02/25 | 3,635 | 3,675 | 3,605 | 3,620 | -20 | -0.5% | 192,800 |
| 2022/02/24 | 3,595 | 3,655 | 3,570 | 3,640 | +30 | +0.8% | 165,000 |
| 2022/02/22 | 3,585 | 3,620 | 3,555 | 3,610 | ±0 | ±0% | 122,700 |
| 2022/02/21 | 3,610 | 3,660 | 3,600 | 3,610 | -70 | -1.9% | 121,200 |
| 2022/02/18 | 3,635 | 3,680 | 3,630 | 3,680 | +35 | +1% | 81,000 |
| 2022/02/17 | 3,680 | 3,695 | 3,630 | 3,645 | -55 | -1.5% | 103,500 |
| 2022/02/16 | 3,680 | 3,710 | 3,670 | 3,700 | ±0 | ±0% | 95,200 |
| 2022/02/15 | 3,690 | 3,700 | 3,665 | 3,700 | +20 | +0.5% | 125,900 |
| 2022/02/14 | 3,665 | 3,685 | 3,640 | 3,680 | +15 | +0.4% | 163,000 |
| 2022/02/10 | 3,615 | 3,675 | 3,600 | 3,665 | -35 | -0.9% | 286,200 |
| 2022/02/09 | 3,740 | 3,740 | 3,680 | 3,700 | -10 | -0.3% | 212,300 |
| 2022/02/08 | 3,740 | 3,740 | 3,690 | 3,710 | +20 | +0.5% | 98,400 |
| 2022/02/07 | 3,645 | 3,705 | 3,635 | 3,690 | +5 | +0.1% | 120,800 |
| 2022/02/04 | 3,720 | 3,745 | 3,660 | 3,685 | -20 | -0.5% | 76,700 |
| 2022/02/03 | 3,655 | 3,720 | 3,650 | 3,705 | +40 | +1.1% | 103,200 |
| 2022/02/02 | 3,685 | 3,690 | 3,635 | 3,665 | +30 | +0.8% | 140,600 |
| 2022/02/01 | 3,645 | 3,665 | 3,630 | 3,635 | -15 | -0.4% | 123,900 |
| 2022/01/31 | 3,650 | 3,660 | 3,600 | 3,650 | -10 | -0.3% | 127,500 |
| 2022/01/28 | 3,615 | 3,685 | 3,605 | 3,660 | +80 | +2.2% | 184,600 |
| 2022/01/27 | 3,605 | 3,625 | 3,530 | 3,580 | -75 | -2.1% | 255,100 |
| 2022/01/26 | 3,660 | 3,705 | 3,640 | 3,655 | -30 | -0.8% | 193,100 |
| 2022/01/25 | 3,670 | 3,695 | 3,640 | 3,685 | -15 | -0.4% | 182,700 |
| 2022/01/24 | 3,595 | 3,705 | 3,595 | 3,700 | +80 | +2.2% | 163,100 |
| 2022/01/21 | 3,595 | 3,640 | 3,585 | 3,620 | -30 | -0.8% | 207,700 |
| 2022/01/20 | 3,560 | 3,680 | 3,545 | 3,650 | +50 | +1.4% | 205,100 |
| 2022/01/19 | 3,655 | 3,690 | 3,600 | 3,600 | -125 | -3.4% | 165,600 |
| 2022/01/18 | 3,785 | 3,805 | 3,705 | 3,725 | -50 | -1.3% | 147,500 |
| 2022/01/17 | 3,835 | 3,855 | 3,770 | 3,775 | -55 | -1.4% | 109,800 |
751～
800
件表示中 / 3685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 | 258,000円 | +6.4% | +3.1% | 2.33% | 13.26倍 | 1.63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 |
| 伊藤米久 | 457,000円 | +3.1% | -19.3% | 3.17% | 19.94倍 | 0.90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 |
| 宝ＨＤ | 117,700円 | +6.7% | -4.4% | 2.63% | 14.45倍 | 0.95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 | 622,000円 | +4.7% | +6.4% | 1.77% | 25.40倍 | 1.63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 | 268,100円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75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
