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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,570 | 1,571 | 1,557 | 1,559 | -13 | -0.8% | 29,600 |
| 2025/08/21 | 1,586 | 1,586 | 1,570 | 1,572 | -8 | -0.5% | 35,100 |
| 2025/08/20 | 1,578 | 1,585 | 1,574 | 1,580 | +2 | +0.1% | 48,500 |
| 2025/08/19 | 1,562 | 1,578 | 1,561 | 1,578 | +19 | +1.2% | 61,600 |
| 2025/08/18 | 1,560 | 1,565 | 1,554 | 1,559 | +8 | +0.5% | 40,700 |
| 2025/08/15 | 1,553 | 1,557 | 1,546 | 1,551 | -1 | -0.1% | 31,000 |
| 2025/08/14 | 1,550 | 1,559 | 1,542 | 1,552 | -5 | -0.3% | 40,600 |
| 2025/08/13 | 1,573 | 1,573 | 1,557 | 1,557 | -16 | -1% | 32,600 |
| 2025/08/12 | 1,585 | 1,585 | 1,558 | 1,573 | -10 | -0.6% | 56,300 |
| 2025/08/08 | 1,567 | 1,583 | 1,567 | 1,583 | +16 | +1% | 60,000 |
| 2025/08/07 | 1,563 | 1,568 | 1,555 | 1,567 | ±0 | ±0% | 33,100 |
| 2025/08/06 | 1,546 | 1,567 | 1,542 | 1,567 | +21 | +1.4% | 56,500 |
| 2025/08/05 | 1,556 | 1,562 | 1,546 | 1,546 | -5 | -0.3% | 60,600 |
| 2025/08/04 | 1,550 | 1,563 | 1,541 | 1,551 | +1 | +0.1% | 61,700 |
| 2025/08/01 | 1,525 | 1,555 | 1,515 | 1,550 | +15 | +1% | 132,200 |
| 2025/07/31 | 1,562 | 1,564 | 1,529 | 1,535 | -38 | -2.4% | 140,900 |
| 2025/07/30 | 1,566 | 1,573 | 1,560 | 1,573 | -10 | -0.6% | 269,300 |
| 2025/07/29 | 1,581 | 1,588 | 1,576 | 1,583 | -2 | -0.1% | 279,400 |
| 2025/07/28 | 1,591 | 1,597 | 1,585 | 1,585 | -5 | -0.3% | 195,100 |
| 2025/07/25 | 1,602 | 1,608 | 1,590 | 1,590 | -7 | -0.4% | 132,200 |
| 2025/07/24 | 1,599 | 1,600 | 1,594 | 1,597 | +3 | +0.2% | 75,100 |
| 2025/07/23 | 1,590 | 1,595 | 1,583 | 1,594 | +11 | +0.7% | 71,400 |
| 2025/07/22 | 1,580 | 1,590 | 1,580 | 1,583 | +3 | +0.2% | 71,800 |
| 2025/07/18 | 1,586 | 1,592 | 1,580 | 1,580 | -1 | -0.1% | 69,300 |
| 2025/07/17 | 1,579 | 1,585 | 1,575 | 1,581 | -1 | -0.1% | 69,500 |
| 2025/07/16 | 1,576 | 1,588 | 1,576 | 1,582 | +7 | +0.4% | 40,300 |
| 2025/07/15 | 1,600 | 1,603 | 1,575 | 1,575 | -19 | -1.2% | 53,300 |
| 2025/07/14 | 1,594 | 1,605 | 1,590 | 1,594 | +6 | +0.4% | 67,400 |
| 2025/07/11 | 1,586 | 1,592 | 1,584 | 1,588 | +15 | +1% | 47,900 |
| 2025/07/10 | 1,583 | 1,587 | 1,573 | 1,573 | -9 | -0.6% | 62,900 |
| 2025/07/09 | 1,583 | 1,591 | 1,578 | 1,582 | +9 | +0.6% | 44,800 |
| 2025/07/08 | 1,583 | 1,584 | 1,573 | 1,573 | -4 | -0.3% | 44,300 |
| 2025/07/07 | 1,583 | 1,585 | 1,572 | 1,577 | -2 | -0.1% | 49,600 |
| 2025/07/04 | 1,577 | 1,580 | 1,570 | 1,579 | +6 | +0.4% | 33,700 |
| 2025/07/03 | 1,570 | 1,584 | 1,564 | 1,573 | +12 | +0.8% | 54,100 |
| 2025/07/02 | 1,560 | 1,569 | 1,556 | 1,561 | -5 | -0.3% | 56,500 |
| 2025/07/01 | 1,580 | 1,581 | 1,563 | 1,566 | -17 | -1.1% | 83,600 |
| 2025/06/30 | 1,600 | 1,601 | 1,583 | 1,583 | -7 | -0.4% | 77,500 |
| 2025/06/27 | 1,600 | 1,605 | 1,587 | 1,590 | -1 | -0.1% | 87,700 |
| 2025/06/26 | 1,588 | 1,598 | 1,580 | 1,591 | +1 | +0.1% | 61,200 |
| 2025/06/25 | 1,613 | 1,613 | 1,586 | 1,590 | -9 | -0.6% | 46,800 |
| 2025/06/24 | 1,613 | 1,620 | 1,597 | 1,599 | -4 | -0.2% | 39,400 |
| 2025/06/23 | 1,600 | 1,604 | 1,592 | 1,603 | +3 | +0.2% | 40,800 |
| 2025/06/20 | 1,615 | 1,615 | 1,598 | 1,600 | -10 | -0.6% | 36,700 |
| 2025/06/19 | 1,602 | 1,610 | 1,598 | 1,610 | +12 | +0.8% | 31,500 |
| 2025/06/18 | 1,602 | 1,605 | 1,593 | 1,598 | +9 | +0.6% | 28,300 |
| 2025/06/17 | 1,603 | 1,610 | 1,589 | 1,589 | -12 | -0.7% | 35,600 |
| 2025/06/16 | 1,589 | 1,614 | 1,589 | 1,601 | +30 | +1.9% | 39,100 |
| 2025/06/13 | 1,591 | 1,591 | 1,571 | 1,571 | -27 | -1.7% | 58,600 |
| 2025/06/12 | 1,602 | 1,609 | 1,591 | 1,598 | -3 | -0.2% | 41,000 |
1～
50
件表示中 / 3768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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
