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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 4,060 | 4,100 | 4,050 | 4,100 | +15 | +0.4% | 98,700 |
| 2021/03/15 | 4,010 | 4,085 | 4,000 | 4,085 | +95 | +2.4% | 134,000 |
| 2021/03/12 | 3,950 | 3,995 | 3,910 | 3,990 | +40 | +1% | 179,400 |
| 2021/03/11 | 3,950 | 3,975 | 3,930 | 3,950 | +40 | +1% | 148,800 |
| 2021/03/10 | 3,895 | 3,945 | 3,870 | 3,910 | +15 | +0.4% | 159,500 |
| 2021/03/09 | 3,880 | 3,900 | 3,865 | 3,895 | +30 | +0.8% | 137,000 |
| 2021/03/08 | 3,890 | 3,915 | 3,830 | 3,865 | +15 | +0.4% | 157,800 |
| 2021/03/05 | 3,815 | 3,850 | 3,800 | 3,850 | +35 | +0.9% | 141,500 |
| 2021/03/04 | 3,825 | 3,845 | 3,765 | 3,815 | -15 | -0.4% | 164,100 |
| 2021/03/03 | 3,865 | 3,865 | 3,815 | 3,830 | -40 | -1% | 150,000 |
| 2021/03/02 | 3,900 | 3,905 | 3,845 | 3,870 | -65 | -1.7% | 135,300 |
| 2021/03/01 | 3,900 | 3,935 | 3,860 | 3,935 | +95 | +2.5% | 121,900 |
| 2021/02/26 | 3,935 | 3,950 | 3,840 | 3,840 | -120 | -3% | 193,900 |
| 2021/02/25 | 3,940 | 3,995 | 3,930 | 3,960 | +40 | +1% | 114,600 |
| 2021/02/24 | 3,985 | 4,000 | 3,920 | 3,920 | -60 | -1.5% | 136,800 |
| 2021/02/22 | 3,995 | 4,005 | 3,970 | 3,980 | -55 | -1.4% | 113,200 |
| 2021/02/19 | 4,125 | 4,130 | 4,030 | 4,035 | -90 | -2.2% | 108,100 |
| 2021/02/18 | 4,180 | 4,210 | 4,125 | 4,125 | -55 | -1.3% | 108,500 |
| 2021/02/17 | 4,220 | 4,275 | 4,175 | 4,180 | -90 | -2.1% | 99,400 |
| 2021/02/16 | 4,260 | 4,280 | 4,240 | 4,270 | ±0 | ±0% | 87,100 |
| 2021/02/15 | 4,275 | 4,285 | 4,205 | 4,270 | -20 | -0.5% | 146,900 |
| 2021/02/12 | 4,345 | 4,370 | 4,255 | 4,290 | -125 | -2.8% | 191,700 |
| 2021/02/10 | 4,400 | 4,470 | 4,350 | 4,415 | +45 | +1% | 179,300 |
| 2021/02/09 | 4,315 | 4,380 | 4,260 | 4,370 | +90 | +2.1% | 213,300 |
| 2021/02/08 | 4,260 | 4,330 | 4,255 | 4,280 | +50 | +1.2% | 127,000 |
| 2021/02/05 | 4,195 | 4,245 | 4,160 | 4,230 | +45 | +1.1% | 103,800 |
| 2021/02/04 | 4,160 | 4,190 | 4,140 | 4,185 | ±0 | ±0% | 55,000 |
| 2021/02/03 | 4,105 | 4,215 | 4,105 | 4,185 | +115 | +2.8% | 96,500 |
| 2021/02/02 | 4,045 | 4,075 | 4,015 | 4,070 | -10 | -0.2% | 89,400 |
| 2021/02/01 | 4,135 | 4,155 | 4,080 | 4,080 | -85 | -2% | 118,100 |
| 2021/01/29 | 4,155 | 4,270 | 4,155 | 4,165 | +10 | +0.2% | 188,200 |
| 2021/01/28 | 4,075 | 4,170 | 4,060 | 4,155 | +35 | +0.8% | 174,300 |
| 2021/01/27 | 4,050 | 4,135 | 4,050 | 4,120 | +130 | +3.3% | 215,600 |
| 2021/01/26 | 3,940 | 4,005 | 3,930 | 3,990 | +55 | +1.4% | 117,500 |
| 2021/01/25 | 3,885 | 3,940 | 3,875 | 3,935 | +55 | +1.4% | 102,400 |
| 2021/01/22 | 3,870 | 3,895 | 3,860 | 3,880 | -5 | -0.1% | 50,600 |
| 2021/01/21 | 3,870 | 3,910 | 3,850 | 3,885 | +25 | +0.6% | 128,300 |
| 2021/01/20 | 3,875 | 3,875 | 3,840 | 3,860 | -25 | -0.6% | 91,600 |
| 2021/01/19 | 3,875 | 3,900 | 3,850 | 3,885 | +35 | +0.9% | 89,200 |
| 2021/01/18 | 3,850 | 3,865 | 3,830 | 3,850 | ±0 | ±0% | 68,600 |
| 2021/01/15 | 3,880 | 3,880 | 3,850 | 3,850 | -35 | -0.9% | 99,100 |
| 2021/01/14 | 3,885 | 3,905 | 3,870 | 3,885 | -5 | -0.1% | 83,500 |
| 2021/01/13 | 3,890 | 3,915 | 3,875 | 3,890 | -20 | -0.5% | 171,800 |
| 2021/01/12 | 3,860 | 3,920 | 3,845 | 3,910 | +45 | +1.2% | 155,600 |
| 2021/01/08 | 3,860 | 3,885 | 3,850 | 3,865 | -5 | -0.1% | 135,200 |
| 2021/01/07 | 3,865 | 3,915 | 3,860 | 3,870 | +10 | +0.3% | 125,900 |
| 2021/01/06 | 3,845 | 3,885 | 3,840 | 3,860 | ±0 | ±0% | 54,600 |
| 2021/01/05 | 3,865 | 3,870 | 3,845 | 3,860 | +5 | +0.1% | 72,200 |
| 2021/01/04 | 3,890 | 3,895 | 3,835 | 3,855 | -25 | -0.6% | 103,800 |
| 2020/12/30 | 3,910 | 3,910 | 3,865 | 3,880 | -25 | -0.6% | 125,600 |
901～
950
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
