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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 5,630 | 5,630 | 5,513 | 5,544 | -93 | -1.6% | 225,000 |
| 2023/11/14 | 5,649 | 5,663 | 5,563 | 5,637 | -26 | -0.5% | 312,100 |
| 2023/11/13 | 5,565 | 5,764 | 5,565 | 5,663 | +373 | +7.1% | 722,700 |
| 2023/11/10 | 5,200 | 5,290 | 5,167 | 5,290 | +88 | +1.7% | 340,500 |
| 2023/11/09 | 5,277 | 5,279 | 5,160 | 5,202 | -93 | -1.8% | 303,900 |
| 2023/11/08 | 5,330 | 5,330 | 5,231 | 5,295 | -18 | -0.3% | 243,100 |
| 2023/11/07 | 5,298 | 5,374 | 5,263 | 5,313 | -2 | ±0% | 250,200 |
| 2023/11/06 | 5,469 | 5,479 | 5,294 | 5,315 | -138 | -2.5% | 306,900 |
| 2023/11/02 | 5,550 | 5,565 | 5,430 | 5,453 | -54 | -1% | 155,400 |
| 2023/11/01 | 5,500 | 5,515 | 5,423 | 5,507 | +59 | +1.1% | 245,100 |
| 2023/10/31 | 5,314 | 5,448 | 5,302 | 5,448 | +150 | +2.8% | 231,600 |
| 2023/10/30 | 5,324 | 5,371 | 5,269 | 5,298 | -108 | -2% | 919,600 |
| 2023/10/27 | 5,350 | 5,421 | 5,321 | 5,406 | +71 | +1.3% | 273,800 |
| 2023/10/26 | 5,216 | 5,434 | 5,214 | 5,335 | +70 | +1.3% | 362,700 |
| 2023/10/25 | 5,260 | 5,315 | 5,240 | 5,265 | +42 | +0.8% | 227,800 |
| 2023/10/24 | 5,236 | 5,241 | 5,126 | 5,223 | -10 | -0.2% | 199,500 |
| 2023/10/23 | 5,177 | 5,253 | 5,147 | 5,233 | +61 | +1.2% | 242,500 |
| 2023/10/20 | 5,135 | 5,187 | 5,115 | 5,172 | -14 | -0.3% | 326,800 |
| 2023/10/19 | 5,167 | 5,225 | 5,154 | 5,186 | -50 | -1% | 271,900 |
| 2023/10/18 | 5,265 | 5,304 | 5,175 | 5,236 | -77 | -1.4% | 276,800 |
| 2023/10/17 | 5,346 | 5,374 | 5,291 | 5,313 | -5 | -0.1% | 154,600 |
| 2023/10/16 | 5,367 | 5,411 | 5,308 | 5,318 | +21 | +0.4% | 191,100 |
| 2023/10/13 | 5,258 | 5,326 | 5,233 | 5,297 | -4 | -0.1% | 197,300 |
| 2023/10/12 | 5,424 | 5,424 | 5,279 | 5,301 | -136 | -2.5% | 253,900 |
| 2023/10/11 | 5,467 | 5,481 | 5,423 | 5,437 | -101 | -1.8% | 218,600 |
| 2023/10/10 | 5,600 | 5,602 | 5,516 | 5,538 | +191 | +3.6% | 449,600 |
| 2023/10/06 | 5,326 | 5,436 | 5,326 | 5,347 | +31 | +0.6% | 189,100 |
| 2023/10/05 | 5,217 | 5,319 | 5,217 | 5,316 | +102 | +2% | 213,100 |
| 2023/10/04 | 5,244 | 5,261 | 5,209 | 5,214 | -69 | -1.3% | 231,500 |
| 2023/10/03 | 5,306 | 5,347 | 5,265 | 5,283 | -35 | -0.7% | 158,200 |
| 2023/10/02 | 5,389 | 5,404 | 5,313 | 5,318 | -84 | -1.6% | 194,700 |
| 2023/09/29 | 5,480 | 5,491 | 5,375 | 5,402 | -59 | -1.1% | 195,600 |
| 2023/09/28 | 5,466 | 5,502 | 5,430 | 5,461 | +11 | +0.2% | 168,300 |
| 2023/09/27 | 5,410 | 5,459 | 5,369 | 5,450 | +33 | +0.6% | 250,300 |
| 2023/09/26 | 5,375 | 5,427 | 5,352 | 5,417 | +27 | +0.5% | 118,200 |
| 2023/09/25 | 5,361 | 5,423 | 5,324 | 5,390 | -14 | -0.3% | 200,500 |
| 2023/09/22 | 5,380 | 5,426 | 5,364 | 5,404 | +18 | +0.3% | 253,000 |
| 2023/09/21 | 5,380 | 5,414 | 5,363 | 5,386 | +41 | +0.8% | 261,600 |
| 2023/09/20 | 5,326 | 5,372 | 5,293 | 5,345 | -37 | -0.7% | 249,800 |
| 2023/09/19 | 5,388 | 5,418 | 5,336 | 5,382 | -14 | -0.3% | 271,400 |
| 2023/09/15 | 5,420 | 5,435 | 5,362 | 5,396 | -36 | -0.7% | 393,000 |
| 2023/09/14 | 5,481 | 5,532 | 5,425 | 5,432 | -66 | -1.2% | 261,600 |
| 2023/09/13 | 5,510 | 5,531 | 5,476 | 5,498 | -61 | -1.1% | 310,500 |
| 2023/09/12 | 5,439 | 5,561 | 5,430 | 5,559 | +129 | +2.4% | 273,400 |
| 2023/09/11 | 5,450 | 5,459 | 5,356 | 5,430 | +16 | +0.3% | 160,500 |
| 2023/09/08 | 5,426 | 5,456 | 5,395 | 5,414 | +19 | +0.4% | 186,000 |
| 2023/09/07 | 5,340 | 5,430 | 5,321 | 5,395 | +66 | +1.2% | 211,400 |
| 2023/09/06 | 5,358 | 5,381 | 5,308 | 5,329 | -34 | -0.6% | 252,400 |
| 2023/09/05 | 5,336 | 5,405 | 5,336 | 5,363 | ±0 | ±0% | 126,900 |
| 2023/09/04 | 5,346 | 5,393 | 5,337 | 5,363 | +27 | +0.5% | 144,600 |
251～
300
件表示中 / 3586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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71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 |
| 伊藤園 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 | 121,500円 | +6.7% | +12.7% | 2.55% | 13.79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 | 377,000円 | +3.1% | -7.8% | 3.85% | 14.26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
