モロゾフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -50 | -1.3% | 6,400 |
| 2023/12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +5 | +0.1% | 7,800 |
| 2023/12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +5 | +0.1% | 8,500 |
| 2023/12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -25 | -0.7% | 17,000 |
| 2023/12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +25 | +0.7% | 15,000 |
| 2023/12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -55 | -1.4% | 17,200 |
| 2023/12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -20 | -0.5% | 4,700 |
| 2023/12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +45 | +1.2% | 7,500 |
| 2023/12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -40 | -1% | 10,200 |
| 2023/12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -20 | -0.5% | 5,200 |
| 2023/12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -25 | -0.6% | 5,200 |
| 2023/11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -15 | -0.4% | 7,200 |
| 2023/11/29 | 3,940 | 3,950 | 3,890 | 3,900 | -40 | -1% | 6,900 |
| 2023/11/28 | 3,955 | 3,970 | 3,925 | 3,940 | ±0 | ±0% | 8,100 |
| 2023/11/27 | 3,910 | 3,975 | 3,910 | 3,940 | +20 | +0.5% | 10,600 |
| 2023/11/24 | 3,890 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 11,200 |
| 2023/11/22 | 3,840 | 3,905 | 3,840 | 3,885 | +55 | +1.4% | 10,000 |
| 2023/11/21 | 3,820 | 3,835 | 3,810 | 3,830 | +10 | +0.3% | 5,500 |
| 2023/11/20 | 3,825 | 3,860 | 3,820 | 3,820 | -40 | -1% | 6,800 |
| 2023/11/17 | 3,810 | 3,860 | 3,810 | 3,860 | +50 | +1.3% | 4,800 |
| 2023/11/16 | 3,860 | 3,860 | 3,810 | 3,810 | -45 | -1.2% | 6,000 |
| 2023/11/15 | 3,810 | 3,885 | 3,805 | 3,855 | +45 | +1.2% | 12,300 |
| 2023/11/14 | 3,800 | 3,835 | 3,790 | 3,810 | +5 | +0.1% | 7,900 |
| 2023/11/13 | 3,840 | 3,840 | 3,805 | 3,805 | -40 | -1% | 4,500 |
| 2023/11/10 | 3,830 | 3,860 | 3,825 | 3,845 | -5 | -0.1% | 4,900 |
| 2023/11/09 | 3,820 | 3,855 | 3,795 | 3,850 | +50 | +1.3% | 6,800 |
| 2023/11/08 | 3,815 | 3,830 | 3,775 | 3,800 | -30 | -0.8% | 8,200 |
| 2023/11/07 | 3,810 | 3,890 | 3,810 | 3,830 | +20 | +0.5% | 15,200 |
| 2023/11/06 | 3,800 | 3,835 | 3,800 | 3,810 | +10 | +0.3% | 18,600 |
| 2023/11/02 | 3,785 | 3,800 | 3,765 | 3,800 | +25 | +0.7% | 10,900 |
| 2023/11/01 | 3,755 | 3,795 | 3,755 | 3,775 | +20 | +0.5% | 17,700 |
| 2023/10/31 | 3,730 | 3,755 | 3,690 | 3,755 | +25 | +0.7% | 10,200 |
| 2023/10/30 | 3,715 | 3,750 | 3,715 | 3,730 | -20 | -0.5% | 7,600 |
| 2023/10/27 | 3,710 | 3,750 | 3,710 | 3,750 | +55 | +1.5% | 12,500 |
| 2023/10/26 | 3,675 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 6,800 |
| 2023/10/25 | 3,725 | 3,725 | 3,670 | 3,675 | -5 | -0.1% | 6,100 |
| 2023/10/24 | 3,700 | 3,700 | 3,635 | 3,680 | +10 | +0.3% | 10,500 |
| 2023/10/23 | 3,650 | 3,685 | 3,650 | 3,670 | -15 | -0.4% | 7,800 |
| 2023/10/20 | 3,640 | 3,695 | 3,640 | 3,685 | +15 | +0.4% | 4,800 |
| 2023/10/19 | 3,655 | 3,675 | 3,650 | 3,670 | +20 | +0.5% | 5,800 |
| 2023/10/18 | 3,660 | 3,670 | 3,625 | 3,650 | +10 | +0.3% | 10,600 |
| 2023/10/17 | 3,715 | 3,715 | 3,630 | 3,640 | -5 | -0.1% | 9,300 |
| 2023/10/16 | 3,650 | 3,670 | 3,635 | 3,645 | -20 | -0.5% | 6,700 |
| 2023/10/13 | 3,680 | 3,690 | 3,655 | 3,665 | -30 | -0.8% | 7,000 |
| 2023/10/12 | 3,700 | 3,705 | 3,675 | 3,695 | ±0 | ±0% | 4,900 |
| 2023/10/11 | 3,715 | 3,720 | 3,695 | 3,695 | -40 | -1.1% | 5,300 |
| 2023/10/10 | 3,720 | 3,740 | 3,710 | 3,735 | +25 | +0.7% | 9,100 |
| 2023/10/06 | 3,700 | 3,735 | 3,700 | 3,710 | +10 | +0.3% | 8,900 |
| 2023/10/05 | 3,625 | 3,720 | 3,625 | 3,700 | +75 | +2.1% | 8,800 |
| 2023/10/04 | 3,630 | 3,660 | 3,610 | 3,625 | -20 | -0.5% | 17,700 |
101～
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「モロゾフ」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 |
|---|---|---|---|---|---|---|---|---|
| モロゾフ | 415,000円 | +1.3% | -13.8% | 1.88% | 21.26倍 | 1.46倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| フジ日糖 | 100,600円 | +7.0% | -28.2% | 3.18% | 15.89倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| エバラ食品 | 285,300円 | +3.1% | -58.1% | 1.40% | 39.97倍 | 0.85倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ブルドック | 196,600円 | +3.9% | +3.9% | 1.78% | 53.58倍 | 1.22倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ＳＴＩフードＨ | 445,500円 | +7.0% | +3.0% | 2.02% | 16.50倍 | 3.55倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
