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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,090 | 4,110 | 4,060 | 4,105 | +85 | +2.1% | 90,800 |
| 2021/10/29 | 4,010 | 4,045 | 3,960 | 4,020 | +35 | +0.9% | 159,800 |
| 2021/10/28 | 4,020 | 4,020 | 3,985 | 3,985 | +10 | +0.3% | 78,700 |
| 2021/10/27 | 3,990 | 4,005 | 3,955 | 3,975 | +10 | +0.3% | 55,600 |
| 2021/10/26 | 3,950 | 3,985 | 3,940 | 3,965 | +10 | +0.3% | 62,700 |
| 2021/10/25 | 3,975 | 3,995 | 3,955 | 3,955 | -20 | -0.5% | 48,700 |
| 2021/10/22 | 3,950 | 4,010 | 3,950 | 3,975 | -35 | -0.9% | 56,100 |
| 2021/10/21 | 4,015 | 4,035 | 3,985 | 4,010 | -45 | -1.1% | 49,900 |
| 2021/10/20 | 4,065 | 4,095 | 4,050 | 4,055 | -20 | -0.5% | 45,400 |
| 2021/10/19 | 4,040 | 4,090 | 4,040 | 4,075 | +40 | +1% | 60,500 |
| 2021/10/18 | 4,135 | 4,135 | 4,025 | 4,035 | -110 | -2.7% | 85,100 |
| 2021/10/15 | 4,080 | 4,160 | 4,070 | 4,145 | +60 | +1.5% | 92,300 |
| 2021/10/14 | 4,090 | 4,115 | 4,075 | 4,085 | +10 | +0.2% | 67,700 |
| 2021/10/13 | 4,105 | 4,120 | 4,065 | 4,075 | +15 | +0.4% | 90,600 |
| 2021/10/12 | 4,110 | 4,110 | 4,050 | 4,060 | -60 | -1.5% | 102,600 |
| 2021/10/11 | 4,085 | 4,120 | 4,065 | 4,120 | -5 | -0.1% | 96,200 |
| 2021/10/08 | 4,145 | 4,145 | 4,105 | 4,125 | +40 | +1% | 135,500 |
| 2021/10/07 | 4,125 | 4,125 | 4,075 | 4,085 | -10 | -0.2% | 95,900 |
| 2021/10/06 | 4,010 | 4,115 | 4,005 | 4,095 | +85 | +2.1% | 128,400 |
| 2021/10/05 | 4,005 | 4,060 | 4,000 | 4,010 | -65 | -1.6% | 147,500 |
| 2021/10/04 | 4,090 | 4,090 | 4,040 | 4,075 | +30 | +0.7% | 88,000 |
| 2021/10/01 | 4,100 | 4,100 | 4,025 | 4,045 | -80 | -1.9% | 167,500 |
| 2021/09/30 | 4,175 | 4,210 | 4,120 | 4,125 | -45 | -1.1% | 136,200 |
| 2021/09/29 | 4,165 | 4,175 | 4,115 | 4,170 | -65 | -1.5% | 186,000 |
| 2021/09/28 | 4,260 | 4,270 | 4,210 | 4,235 | -10 | -0.2% | 142,600 |
| 2021/09/27 | 4,250 | 4,270 | 4,240 | 4,245 | -35 | -0.8% | 135,400 |
| 2021/09/24 | 4,275 | 4,285 | 4,240 | 4,280 | +75 | +1.8% | 155,300 |
| 2021/09/22 | 4,205 | 4,240 | 4,190 | 4,205 | -20 | -0.5% | 129,200 |
| 2021/09/21 | 4,220 | 4,260 | 4,175 | 4,225 | -50 | -1.2% | 169,600 |
| 2021/09/17 | 4,255 | 4,295 | 4,210 | 4,275 | +5 | +0.1% | 362,200 |
| 2021/09/16 | 4,140 | 4,300 | 4,115 | 4,270 | +200 | +4.9% | 391,200 |
| 2021/09/15 | 4,110 | 4,115 | 4,050 | 4,070 | -75 | -1.8% | 155,300 |
| 2021/09/14 | 4,170 | 4,170 | 4,095 | 4,145 | -20 | -0.5% | 144,100 |
| 2021/09/13 | 4,080 | 4,170 | 4,065 | 4,165 | +55 | +1.3% | 177,700 |
| 2021/09/10 | 4,050 | 4,110 | 4,035 | 4,110 | +70 | +1.7% | 223,100 |
| 2021/09/09 | 4,005 | 4,045 | 4,000 | 4,040 | +15 | +0.4% | 136,700 |
| 2021/09/08 | 4,000 | 4,030 | 3,985 | 4,025 | +65 | +1.6% | 157,900 |
| 2021/09/07 | 4,030 | 4,035 | 3,945 | 3,960 | -25 | -0.6% | 106,900 |
| 2021/09/06 | 3,995 | 4,020 | 3,975 | 3,985 | +15 | +0.4% | 139,300 |
| 2021/09/03 | 3,850 | 3,970 | 3,845 | 3,970 | +100 | +2.6% | 232,400 |
| 2021/09/02 | 3,875 | 3,890 | 3,855 | 3,870 | -30 | -0.8% | 133,300 |
| 2021/09/01 | 3,890 | 3,915 | 3,870 | 3,900 | +40 | +1% | 135,500 |
| 2021/08/31 | 3,865 | 3,880 | 3,850 | 3,860 | -20 | -0.5% | 121,400 |
| 2021/08/30 | 3,875 | 3,895 | 3,855 | 3,880 | -15 | -0.4% | 133,300 |
| 2021/08/27 | 3,900 | 3,925 | 3,875 | 3,895 | +20 | +0.5% | 69,700 |
| 2021/08/26 | 3,865 | 3,895 | 3,850 | 3,875 | +45 | +1.2% | 133,300 |
| 2021/08/25 | 3,870 | 3,880 | 3,830 | 3,830 | -20 | -0.5% | 78,400 |
| 2021/08/24 | 3,915 | 3,925 | 3,840 | 3,850 | -60 | -1.5% | 120,400 |
| 2021/08/23 | 3,950 | 3,980 | 3,875 | 3,910 | -5 | -0.1% | 195,400 |
| 2021/08/20 | 3,915 | 3,950 | 3,910 | 3,915 | ±0 | ±0% | 118,400 |
851～
900
件表示中 / 3686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 | 258,600円 | +6.4% | +3.1% | 2.32% | 13.29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 | 459,000円 | +3.1% | -19.3% | 3.16% | 20.03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 | 118,700円 | +6.7% | -4.4% | 2.61% | 14.57倍 | 0.96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 | 623,000円 | +4.7% | +6.4% | 1.77% | 25.44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 | 267,400円 | +4.1% | +2.1% | 3.74% | 13.27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
