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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/14 | 3,825 | 3,840 | 3,800 | 3,830 | +20 | +0.5% | 141,300 |
| 2022/01/13 | 3,820 | 3,830 | 3,800 | 3,810 | ±0 | ±0% | 87,800 |
| 2022/01/12 | 3,725 | 3,830 | 3,720 | 3,810 | +65 | +1.7% | 167,500 |
| 2022/01/11 | 3,765 | 3,795 | 3,720 | 3,745 | +10 | +0.3% | 201,800 |
| 2022/01/07 | 3,765 | 3,800 | 3,725 | 3,735 | -35 | -0.9% | 106,200 |
| 2022/01/06 | 3,785 | 3,815 | 3,760 | 3,770 | -20 | -0.5% | 113,300 |
| 2022/01/05 | 3,815 | 3,815 | 3,780 | 3,790 | -10 | -0.3% | 84,600 |
| 2022/01/04 | 3,760 | 3,805 | 3,730 | 3,800 | +40 | +1.1% | 103,800 |
| 2021/12/30 | 3,760 | 3,795 | 3,760 | 3,760 | -30 | -0.8% | 57,900 |
| 2021/12/29 | 3,725 | 3,805 | 3,725 | 3,790 | +50 | +1.3% | 66,600 |
| 2021/12/28 | 3,710 | 3,745 | 3,705 | 3,740 | +55 | +1.5% | 49,300 |
| 2021/12/27 | 3,730 | 3,740 | 3,685 | 3,685 | -95 | -2.5% | 46,200 |
| 2021/12/24 | 3,790 | 3,795 | 3,755 | 3,780 | +20 | +0.5% | 44,300 |
| 2021/12/23 | 3,795 | 3,800 | 3,755 | 3,760 | -25 | -0.7% | 45,400 |
| 2021/12/22 | 3,780 | 3,805 | 3,770 | 3,785 | -20 | -0.5% | 72,400 |
| 2021/12/21 | 3,835 | 3,845 | 3,795 | 3,805 | +35 | +0.9% | 91,500 |
| 2021/12/20 | 3,760 | 3,805 | 3,755 | 3,770 | -40 | -1% | 101,100 |
| 2021/12/17 | 3,805 | 3,820 | 3,785 | 3,810 | +5 | +0.1% | 117,400 |
851～
900
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 | 268,800円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 284,500円 | +5.6% | +4.7% | 1.69% | 20.39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 | 291,800円 | -2.2% | -37.6% | 1.64% | 18.94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 | 293,800円 | +3.9% | +1.7% | 3.40% | 6.13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 |
| アリアケ | 591,000円 | +2.6% | +7.5% | 2.20% | 21.64倍 | 1.48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
