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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 3,760 | 3,875 | 3,710 | 3,845 | +260 | +7.3% | 691,100 |
| 2021/08/11 | 3,590 | 3,620 | 3,565 | 3,585 | -25 | -0.7% | 135,500 |
| 2021/08/10 | 3,570 | 3,610 | 3,560 | 3,610 | +20 | +0.6% | 125,500 |
| 2021/08/06 | 3,580 | 3,600 | 3,575 | 3,590 | -15 | -0.4% | 72,700 |
| 2021/08/05 | 3,570 | 3,610 | 3,570 | 3,605 | +25 | +0.7% | 103,800 |
| 2021/08/04 | 3,530 | 3,585 | 3,530 | 3,580 | +30 | +0.8% | 145,800 |
| 2021/08/03 | 3,540 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 117,800 |
| 2021/08/02 | 3,510 | 3,575 | 3,490 | 3,575 | +105 | +3% | 238,400 |
| 2021/07/30 | 3,515 | 3,530 | 3,455 | 3,470 | -50 | -1.4% | 215,900 |
| 2021/07/29 | 3,580 | 3,590 | 3,515 | 3,520 | -70 | -1.9% | 137,800 |
| 2021/07/28 | 3,560 | 3,610 | 3,555 | 3,590 | -10 | -0.3% | 162,200 |
| 2021/07/27 | 3,630 | 3,635 | 3,580 | 3,600 | ±0 | ±0% | 169,800 |
| 2021/07/26 | 3,640 | 3,640 | 3,590 | 3,600 | +15 | +0.4% | 147,300 |
| 2021/07/21 | 3,595 | 3,610 | 3,560 | 3,585 | -10 | -0.3% | 250,200 |
| 2021/07/20 | 3,575 | 3,610 | 3,555 | 3,595 | +15 | +0.4% | 225,400 |
| 2021/07/19 | 3,600 | 3,620 | 3,565 | 3,580 | -15 | -0.4% | 243,100 |
| 2021/07/16 | 3,600 | 3,620 | 3,575 | 3,595 | -50 | -1.4% | 186,800 |
| 2021/07/15 | 3,700 | 3,705 | 3,625 | 3,645 | -40 | -1.1% | 242,200 |
| 2021/07/14 | 3,690 | 3,710 | 3,665 | 3,685 | -5 | -0.1% | 126,000 |
| 2021/07/13 | 3,685 | 3,720 | 3,675 | 3,690 | +15 | +0.4% | 123,000 |
| 2021/07/12 | 3,655 | 3,680 | 3,650 | 3,675 | +45 | +1.2% | 122,800 |
| 2021/07/09 | 3,580 | 3,640 | 3,560 | 3,630 | +25 | +0.7% | 175,300 |
| 2021/07/08 | 3,625 | 3,650 | 3,590 | 3,605 | -30 | -0.8% | 202,200 |
| 2021/07/07 | 3,615 | 3,635 | 3,595 | 3,635 | -10 | -0.3% | 133,700 |
| 2021/07/06 | 3,705 | 3,705 | 3,625 | 3,645 | ±0 | ±0% | 179,100 |
| 2021/07/05 | 3,625 | 3,645 | 3,575 | 3,645 | +30 | +0.8% | 157,600 |
| 2021/07/02 | 3,600 | 3,615 | 3,575 | 3,615 | +70 | +2% | 151,900 |
| 2021/07/01 | 3,545 | 3,565 | 3,525 | 3,545 | -5 | -0.1% | 129,300 |
| 2021/06/30 | 3,635 | 3,635 | 3,540 | 3,550 | -70 | -1.9% | 155,700 |
| 2021/06/29 | 3,620 | 3,630 | 3,585 | 3,620 | +5 | +0.1% | 127,700 |
| 2021/06/28 | 3,620 | 3,630 | 3,600 | 3,615 | +15 | +0.4% | 135,500 |
| 2021/06/25 | 3,600 | 3,610 | 3,590 | 3,600 | ±0 | ±0% | 115,000 |
| 2021/06/24 | 3,570 | 3,600 | 3,520 | 3,600 | +50 | +1.4% | 154,700 |
| 2021/06/23 | 3,515 | 3,560 | 3,505 | 3,550 | +45 | +1.3% | 208,800 |
| 2021/06/22 | 3,485 | 3,505 | 3,455 | 3,505 | +100 | +2.9% | 189,700 |
| 2021/06/21 | 3,415 | 3,420 | 3,375 | 3,405 | -30 | -0.9% | 186,700 |
| 2021/06/18 | 3,435 | 3,455 | 3,400 | 3,435 | +35 | +1% | 282,700 |
| 2021/06/17 | 3,420 | 3,450 | 3,390 | 3,400 | -10 | -0.3% | 106,100 |
| 2021/06/16 | 3,430 | 3,430 | 3,395 | 3,410 | -20 | -0.6% | 160,200 |
| 2021/06/15 | 3,385 | 3,435 | 3,380 | 3,430 | +45 | +1.3% | 187,800 |
| 2021/06/14 | 3,430 | 3,440 | 3,385 | 3,385 | -45 | -1.3% | 176,700 |
| 2021/06/11 | 3,440 | 3,450 | 3,420 | 3,430 | -40 | -1.2% | 159,000 |
| 2021/06/10 | 3,490 | 3,495 | 3,465 | 3,470 | -25 | -0.7% | 153,800 |
| 2021/06/09 | 3,475 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 136,600 |
| 2021/06/08 | 3,470 | 3,510 | 3,470 | 3,500 | +25 | +0.7% | 102,000 |
| 2021/06/07 | 3,485 | 3,500 | 3,465 | 3,475 | -5 | -0.1% | 77,300 |
| 2021/06/04 | 3,455 | 3,495 | 3,445 | 3,480 | +25 | +0.7% | 143,400 |
| 2021/06/03 | 3,385 | 3,460 | 3,380 | 3,455 | +90 | +2.7% | 196,000 |
| 2021/06/02 | 3,335 | 3,385 | 3,290 | 3,365 | +30 | +0.9% | 206,500 |
| 2021/06/01 | 3,360 | 3,375 | 3,315 | 3,335 | -45 | -1.3% | 162,000 |
801～
850
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
