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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/05/31 | 3,415 | 3,425 | 3,370 | 3,380 | -40 | -1.2% | 187,800 |
| 2021/05/28 | 3,360 | 3,440 | 3,360 | 3,420 | +80 | +2.4% | 162,800 |
| 2021/05/27 | 3,380 | 3,395 | 3,340 | 3,340 | -50 | -1.5% | 201,100 |
| 2021/05/26 | 3,420 | 3,425 | 3,385 | 3,390 | -40 | -1.2% | 157,000 |
| 2021/05/25 | 3,445 | 3,450 | 3,420 | 3,430 | -15 | -0.4% | 93,200 |
| 2021/05/24 | 3,445 | 3,450 | 3,425 | 3,445 | -10 | -0.3% | 87,300 |
| 2021/05/21 | 3,460 | 3,470 | 3,440 | 3,455 | -20 | -0.6% | 155,300 |
| 2021/05/20 | 3,490 | 3,500 | 3,470 | 3,475 | -20 | -0.6% | 99,600 |
| 2021/05/19 | 3,490 | 3,510 | 3,485 | 3,495 | -15 | -0.4% | 142,100 |
| 2021/05/18 | 3,475 | 3,520 | 3,475 | 3,510 | +5 | +0.1% | 155,900 |
| 2021/05/17 | 3,490 | 3,505 | 3,465 | 3,505 | +15 | +0.4% | 206,800 |
| 2021/05/14 | 3,540 | 3,540 | 3,470 | 3,490 | -80 | -2.2% | 301,800 |
| 2021/05/13 | 3,600 | 3,625 | 3,555 | 3,570 | -30 | -0.8% | 186,100 |
| 2021/05/12 | 3,645 | 3,675 | 3,595 | 3,600 | -80 | -2.2% | 205,100 |
1001～
1050
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 | 267,100円 | +4.8% | -2.7% | 2.43% | 12.61倍 | 1.72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 | 285,200円 | +5.6% | +4.7% | 1.68% | 20.44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 | 291,500円 | -2.2% | -37.6% | 1.65% | 18.92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 | 299,200円 | +3.9% | +1.7% | 3.34% | 6.24倍 | 0.76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
