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 |
|---|---|---|---|---|---|---|---|
| 2020/12/29 | 3,900 | 3,915 | 3,870 | 3,905 | +10 | +0.3% | 108,000 |
| 2020/12/28 | 3,930 | 3,940 | 3,885 | 3,895 | -30 | -0.8% | 114,800 |
| 2020/12/25 | 3,895 | 3,925 | 3,885 | 3,925 | +50 | +1.3% | 101,400 |
| 2020/12/24 | 3,880 | 3,895 | 3,865 | 3,875 | +20 | +0.5% | 81,200 |
| 2020/12/23 | 3,865 | 3,875 | 3,845 | 3,855 | +15 | +0.4% | 66,600 |
| 2020/12/22 | 3,840 | 3,865 | 3,835 | 3,840 | -15 | -0.4% | 90,400 |
| 2020/12/21 | 3,850 | 3,875 | 3,830 | 3,855 | -5 | -0.1% | 98,200 |
| 2020/12/18 | 3,835 | 3,860 | 3,820 | 3,860 | +10 | +0.3% | 124,400 |
| 2020/12/17 | 3,830 | 3,850 | 3,830 | 3,850 | +10 | +0.3% | 87,100 |
| 2020/12/16 | 3,840 | 3,855 | 3,830 | 3,840 | ±0 | ±0% | 100,000 |
| 2020/12/15 | 3,820 | 3,850 | 3,810 | 3,840 | ±0 | ±0% | 187,500 |
| 2020/12/14 | 3,830 | 3,875 | 3,825 | 3,840 | -20 | -0.5% | 140,800 |
| 2020/12/11 | 3,880 | 3,885 | 3,815 | 3,860 | -45 | -1.2% | 236,100 |
| 2020/12/10 | 3,855 | 3,910 | 3,855 | 3,905 | +30 | +0.8% | 98,000 |
| 2020/12/09 | 3,840 | 3,875 | 3,825 | 3,875 | +50 | +1.3% | 122,400 |
| 2020/12/08 | 3,855 | 3,880 | 3,825 | 3,825 | -25 | -0.6% | 145,500 |
| 2020/12/07 | 3,905 | 3,920 | 3,840 | 3,850 | -35 | -0.9% | 111,900 |
| 2020/12/04 | 3,855 | 3,890 | 3,855 | 3,885 | -10 | -0.3% | 67,200 |
| 2020/12/03 | 3,850 | 3,905 | 3,850 | 3,895 | +35 | +0.9% | 71,200 |
| 2020/12/02 | 3,860 | 3,900 | 3,840 | 3,860 | +15 | +0.4% | 152,700 |
| 2020/12/01 | 3,825 | 3,850 | 3,805 | 3,845 | +35 | +0.9% | 133,500 |
| 2020/11/30 | 3,965 | 3,965 | 3,805 | 3,810 | -155 | -3.9% | 205,600 |
| 2020/11/27 | 3,975 | 3,990 | 3,955 | 3,965 | +30 | +0.8% | 153,200 |
| 2020/11/26 | 3,920 | 3,945 | 3,890 | 3,935 | +40 | +1% | 104,000 |
| 2020/11/25 | 3,990 | 3,990 | 3,890 | 3,895 | -40 | -1% | 146,800 |
| 2020/11/24 | 3,990 | 3,990 | 3,930 | 3,935 | +30 | +0.8% | 146,400 |
| 2020/11/20 | 3,930 | 3,950 | 3,905 | 3,905 | -70 | -1.8% | 162,600 |
| 2020/11/19 | 3,950 | 3,975 | 3,940 | 3,975 | +5 | +0.1% | 170,200 |
| 2020/11/18 | 3,980 | 4,035 | 3,965 | 3,970 | -80 | -2% | 226,100 |
| 2020/11/17 | 4,100 | 4,105 | 4,005 | 4,050 | -65 | -1.6% | 161,800 |
| 2020/11/16 | 4,110 | 4,120 | 4,070 | 4,115 | +55 | +1.4% | 129,800 |
| 2020/11/13 | 4,085 | 4,085 | 4,030 | 4,060 | -30 | -0.7% | 176,200 |
| 2020/11/12 | 4,200 | 4,205 | 4,080 | 4,090 | -230 | -5.3% | 301,000 |
| 2020/11/11 | 4,305 | 4,415 | 4,285 | 4,320 | ±0 | ±0% | 304,000 |
| 2020/11/10 | 4,275 | 4,320 | 4,235 | 4,320 | +110 | +2.6% | 193,100 |
| 2020/11/09 | 4,190 | 4,230 | 4,165 | 4,210 | +90 | +2.2% | 118,800 |
| 2020/11/06 | 4,160 | 4,175 | 4,115 | 4,120 | -20 | -0.5% | 97,300 |
| 2020/11/05 | 4,070 | 4,155 | 4,050 | 4,140 | +95 | +2.3% | 155,600 |
| 2020/11/04 | 4,040 | 4,050 | 4,010 | 4,045 | +10 | +0.2% | 119,900 |
| 2020/11/02 | 3,975 | 4,075 | 3,975 | 4,035 | +70 | +1.8% | 102,000 |
| 2020/10/30 | 4,030 | 4,030 | 3,950 | 3,965 | -65 | -1.6% | 71,200 |
| 2020/10/29 | 3,990 | 4,040 | 3,965 | 4,030 | +20 | +0.5% | 75,700 |
| 2020/10/28 | 3,960 | 4,010 | 3,955 | 4,010 | +5 | +0.1% | 119,400 |
| 2020/10/27 | 4,005 | 4,010 | 3,960 | 4,005 | ±0 | ±0% | 72,800 |
| 2020/10/26 | 4,000 | 4,050 | 3,980 | 4,005 | +5 | +0.1% | 73,600 |
| 2020/10/23 | 4,015 | 4,025 | 3,975 | 4,000 | -20 | -0.5% | 72,400 |
| 2020/10/22 | 4,065 | 4,065 | 4,000 | 4,020 | -20 | -0.5% | 69,600 |
| 2020/10/21 | 3,990 | 4,050 | 3,980 | 4,040 | -15 | -0.4% | 147,000 |
| 2020/10/20 | 4,125 | 4,150 | 4,045 | 4,055 | -130 | -3.1% | 171,800 |
| 2020/10/19 | 4,135 | 4,205 | 4,135 | 4,185 | +55 | +1.3% | 72,100 |
951～
1000
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
