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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/02/27 | 3,950 | 3,955 | 3,925 | 3,950 | -20 | -0.5% | 132,800 |
| 2023/02/24 | 3,930 | 3,985 | 3,910 | 3,970 | +30 | +0.8% | 129,000 |
| 2023/02/22 | 3,935 | 3,940 | 3,885 | 3,940 | -5 | -0.1% | 113,300 |
| 2023/02/21 | 3,885 | 3,945 | 3,870 | 3,945 | +40 | +1% | 122,800 |
| 2023/02/20 | 3,885 | 3,920 | 3,865 | 3,905 | +55 | +1.4% | 111,800 |
| 2023/02/17 | 3,810 | 3,860 | 3,810 | 3,850 | +15 | +0.4% | 75,700 |
| 2023/02/16 | 3,910 | 3,915 | 3,805 | 3,835 | -55 | -1.4% | 166,200 |
| 2023/02/15 | 3,855 | 3,900 | 3,830 | 3,890 | -5 | -0.1% | 153,700 |
| 2023/02/14 | 3,840 | 3,900 | 3,820 | 3,895 | +70 | +1.8% | 177,500 |
| 2023/02/13 | 3,825 | 3,890 | 3,805 | 3,825 | +140 | +3.8% | 386,800 |
| 2023/02/10 | 3,650 | 3,695 | 3,630 | 3,685 | +10 | +0.3% | 160,200 |
| 2023/02/09 | 3,685 | 3,705 | 3,670 | 3,675 | -45 | -1.2% | 126,200 |
| 2023/02/08 | 3,720 | 3,740 | 3,705 | 3,720 | +5 | +0.1% | 91,100 |
| 2023/02/07 | 3,735 | 3,745 | 3,710 | 3,715 | -15 | -0.4% | 108,700 |
| 2023/02/06 | 3,700 | 3,730 | 3,680 | 3,730 | +50 | +1.4% | 174,900 |
| 2023/02/03 | 3,720 | 3,725 | 3,640 | 3,680 | -80 | -2.1% | 231,000 |
| 2023/02/02 | 3,810 | 3,815 | 3,740 | 3,760 | -70 | -1.8% | 178,300 |
| 2023/02/01 | 3,890 | 3,890 | 3,815 | 3,830 | -20 | -0.5% | 103,100 |
| 2023/01/31 | 3,775 | 3,860 | 3,760 | 3,850 | +90 | +2.4% | 224,300 |
| 2023/01/30 | 3,705 | 3,760 | 3,705 | 3,760 | +40 | +1.1% | 115,000 |
| 2023/01/27 | 3,720 | 3,740 | 3,705 | 3,720 | -15 | -0.4% | 85,700 |
| 2023/01/26 | 3,785 | 3,795 | 3,725 | 3,735 | -55 | -1.5% | 113,500 |
| 2023/01/25 | 3,765 | 3,795 | 3,750 | 3,790 | +25 | +0.7% | 100,800 |
| 2023/01/24 | 3,735 | 3,765 | 3,730 | 3,765 | +40 | +1.1% | 112,200 |
| 2023/01/23 | 3,745 | 3,755 | 3,725 | 3,725 | -10 | -0.3% | 94,600 |
| 2023/01/20 | 3,705 | 3,745 | 3,700 | 3,735 | +35 | +0.9% | 120,300 |
| 2023/01/19 | 3,695 | 3,710 | 3,685 | 3,700 | +5 | +0.1% | 154,100 |
| 2023/01/18 | 3,690 | 3,710 | 3,670 | 3,695 | +30 | +0.8% | 184,700 |
| 2023/01/17 | 3,675 | 3,695 | 3,655 | 3,665 | -20 | -0.5% | 144,800 |
| 2023/01/16 | 3,730 | 3,765 | 3,685 | 3,685 | -75 | -2% | 155,400 |
| 2023/01/13 | 3,760 | 3,810 | 3,735 | 3,760 | -25 | -0.7% | 163,300 |
| 2023/01/12 | 3,735 | 3,790 | 3,720 | 3,785 | +45 | +1.2% | 134,600 |
| 2023/01/11 | 3,750 | 3,790 | 3,740 | 3,740 | +5 | +0.1% | 126,300 |
| 2023/01/10 | 3,760 | 3,775 | 3,715 | 3,735 | -10 | -0.3% | 143,100 |
| 2023/01/06 | 3,750 | 3,770 | 3,720 | 3,745 | -40 | -1.1% | 154,000 |
| 2023/01/05 | 3,810 | 3,815 | 3,760 | 3,785 | -75 | -1.9% | 195,500 |
| 2023/01/04 | 3,880 | 3,885 | 3,805 | 3,860 | -65 | -1.7% | 123,000 |
| 2022/12/30 | 3,915 | 3,955 | 3,890 | 3,925 | +40 | +1% | 152,300 |
| 2022/12/29 | 3,980 | 3,985 | 3,865 | 3,885 | -110 | -2.8% | 583,300 |
| 2022/12/28 | 3,970 | 3,995 | 3,945 | 3,995 | -15 | -0.4% | 161,500 |
| 2022/12/27 | 3,965 | 4,035 | 3,965 | 4,010 | +55 | +1.4% | 118,700 |
301～
350
件表示中 / 3467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 | 250,900円 | +4.1% | -0.7% | 2.39% | 14.24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 |
| 寿スピリッツ | 173,600円 | +9.3% | +10.9% | 1.61% | 22.89倍 | 7.67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 | 414,500円 | +1.5% | +1.8% | 3.50% | 14.69倍 | 0.83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 |
| 不二製油 | 247,100円 | +6.4% | -4.7% | 2.10% | 21.25倍 | 0.92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 |
| 宝ＨＤ | 105,900円 | +6.7% | +12.7% | 2.93% | 12.02倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
