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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,305 | 4,355 | 4,225 | 4,310 | +215 | +5.3% | 612,800 |
| 2023/05/11 | 4,100 | 4,155 | 4,060 | 4,095 | +35 | +0.9% | 357,100 |
| 2023/05/10 | 4,125 | 4,135 | 4,055 | 4,060 | -50 | -1.2% | 228,200 |
| 2023/05/09 | 4,070 | 4,125 | 4,050 | 4,110 | +10 | +0.2% | 218,400 |
| 2023/05/08 | 4,090 | 4,135 | 4,070 | 4,100 | +40 | +1% | 209,600 |
| 2023/05/02 | 4,110 | 4,110 | 4,025 | 4,060 | -50 | -1.2% | 211,200 |
| 2023/05/01 | 4,060 | 4,115 | 4,060 | 4,110 | +75 | +1.9% | 167,300 |
| 2023/04/28 | 4,000 | 4,050 | 3,995 | 4,035 | +55 | +1.4% | 218,200 |
| 2023/04/27 | 3,980 | 4,000 | 3,930 | 3,980 | -25 | -0.6% | 233,300 |
| 2023/04/26 | 3,910 | 4,050 | 3,890 | 4,005 | +165 | +4.3% | 476,400 |
| 2023/04/25 | 3,830 | 3,875 | 3,820 | 3,840 | +10 | +0.3% | 108,200 |
| 2023/04/24 | 3,820 | 3,830 | 3,795 | 3,830 | +25 | +0.7% | 83,500 |
| 2023/04/21 | 3,815 | 3,835 | 3,795 | 3,805 | +5 | +0.1% | 117,200 |
| 2023/04/20 | 3,815 | 3,830 | 3,790 | 3,800 | -5 | -0.1% | 132,900 |
| 2023/04/19 | 3,780 | 3,805 | 3,770 | 3,805 | -5 | -0.1% | 103,700 |
| 2023/04/18 | 3,775 | 3,810 | 3,775 | 3,810 | +30 | +0.8% | 126,500 |
| 2023/04/17 | 3,790 | 3,795 | 3,770 | 3,780 | -15 | -0.4% | 78,400 |
| 2023/04/14 | 3,800 | 3,800 | 3,770 | 3,795 | +10 | +0.3% | 101,600 |
| 2023/04/13 | 3,770 | 3,790 | 3,770 | 3,785 | +15 | +0.4% | 66,900 |
| 2023/04/12 | 3,785 | 3,800 | 3,770 | 3,770 | +5 | +0.1% | 74,200 |
| 2023/04/11 | 3,795 | 3,800 | 3,765 | 3,765 | -5 | -0.1% | 75,500 |
| 2023/04/10 | 3,765 | 3,780 | 3,755 | 3,770 | +15 | +0.4% | 65,300 |
| 2023/04/07 | 3,785 | 3,795 | 3,755 | 3,755 | -35 | -0.9% | 68,300 |
| 2023/04/06 | 3,790 | 3,805 | 3,770 | 3,790 | -5 | -0.1% | 81,500 |
| 2023/04/05 | 3,870 | 3,870 | 3,785 | 3,795 | -85 | -2.2% | 138,600 |
| 2023/04/04 | 3,840 | 3,890 | 3,825 | 3,880 | +75 | +2% | 242,700 |
| 2023/04/03 | 3,780 | 3,815 | 3,765 | 3,805 | +50 | +1.3% | 149,900 |
| 2023/03/31 | 3,765 | 3,790 | 3,730 | 3,755 | -15 | -0.4% | 198,900 |
| 2023/03/30 | 3,780 | 3,790 | 3,750 | 3,770 | -130 | -3.3% | 168,000 |
| 2023/03/29 | 3,875 | 3,900 | 3,845 | 3,900 | +45 | +1.2% | 212,000 |
| 2023/03/28 | 3,825 | 3,865 | 3,810 | 3,855 | +20 | +0.5% | 218,900 |
| 2023/03/27 | 3,855 | 3,880 | 3,820 | 3,835 | +10 | +0.3% | 168,100 |
| 2023/03/24 | 3,770 | 3,825 | 3,745 | 3,825 | +40 | +1.1% | 169,800 |
| 2023/03/23 | 3,735 | 3,790 | 3,735 | 3,785 | +30 | +0.8% | 137,300 |
| 2023/03/22 | 3,755 | 3,770 | 3,715 | 3,755 | +35 | +0.9% | 161,300 |
| 2023/03/20 | 3,750 | 3,760 | 3,710 | 3,720 | -20 | -0.5% | 162,900 |
| 2023/03/17 | 3,750 | 3,755 | 3,720 | 3,740 | -25 | -0.7% | 189,500 |
| 2023/03/16 | 3,800 | 3,825 | 3,750 | 3,765 | -85 | -2.2% | 164,100 |
| 2023/03/15 | 3,880 | 3,900 | 3,835 | 3,850 | -25 | -0.6% | 178,900 |
| 2023/03/14 | 3,875 | 3,895 | 3,855 | 3,875 | -40 | -1% | 159,200 |
| 2023/03/13 | 3,945 | 3,945 | 3,870 | 3,915 | -40 | -1% | 112,400 |
| 2023/03/10 | 3,935 | 3,965 | 3,925 | 3,955 | -25 | -0.6% | 153,800 |
| 2023/03/09 | 3,955 | 4,000 | 3,950 | 3,980 | +35 | +0.9% | 143,600 |
| 2023/03/08 | 3,930 | 3,965 | 3,915 | 3,945 | +45 | +1.2% | 127,100 |
| 2023/03/07 | 3,900 | 3,925 | 3,890 | 3,900 | ±0 | ±0% | 138,100 |
| 2023/03/06 | 3,900 | 3,915 | 3,880 | 3,900 | -15 | -0.4% | 135,200 |
| 2023/03/03 | 3,950 | 3,955 | 3,895 | 3,915 | -10 | -0.3% | 153,700 |
| 2023/03/02 | 3,890 | 3,940 | 3,875 | 3,925 | +40 | +1% | 243,000 |
| 2023/03/01 | 3,900 | 3,935 | 3,870 | 3,885 | -45 | -1.1% | 197,500 |
| 2023/02/28 | 3,945 | 3,950 | 3,890 | 3,930 | -20 | -0.5% | 281,100 |
251～
300
件表示中 / 3458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 | 247,700円 | +4.1% | -0.7% | 2.42% | 14.06倍 | 1.69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 |
| 寿スピリッツ | 177,000円 | +9.3% | +10.9% | 1.58% | 23.34倍 | 7.82倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| 伊藤米久 | 424,000円 | +1.5% | +1.8% | 3.42% | 15.03倍 | 0.84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 | 108,200円 | +6.7% | +12.7% | 2.87% | 12.28倍 | 0.92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 |
| 不二製油 | 235,500円 | +6.4% | -4.7% | 2.21% | 20.25倍 | 0.87倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
