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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 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 |
401～
450
件表示中 / 3585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 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89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 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34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 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74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 | 122,800円 | +6.7% | +12.7% | 2.52% | 13.94倍 | 0.99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 | 377,500円 | +3.1% | -7.8% | 3.84% | 14.28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
