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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,686 | 1,692 | 1,669 | 1,669 | -23 | -1.4% | 24,700 |
| 2025/05/21 | 1,697 | 1,707 | 1,687 | 1,692 | -5 | -0.3% | 19,700 |
| 2025/05/20 | 1,726 | 1,726 | 1,697 | 1,697 | -29 | -1.7% | 31,300 |
| 2025/05/19 | 1,720 | 1,739 | 1,719 | 1,726 | -3 | -0.2% | 16,000 |
| 2025/05/16 | 1,719 | 1,740 | 1,712 | 1,729 | +12 | +0.7% | 14,700 |
| 2025/05/15 | 1,730 | 1,739 | 1,717 | 1,717 | -26 | -1.5% | 17,600 |
| 2025/05/14 | 1,778 | 1,778 | 1,705 | 1,743 | -40 | -2.2% | 45,100 |
| 2025/05/13 | 1,791 | 1,807 | 1,774 | 1,783 | -6 | -0.3% | 42,500 |
| 2025/05/12 | 1,783 | 1,789 | 1,763 | 1,789 | +18 | +1% | 20,800 |
| 2025/05/09 | 1,758 | 1,811 | 1,743 | 1,771 | +11 | +0.6% | 66,200 |
| 2025/05/08 | 1,773 | 1,774 | 1,750 | 1,760 | -13 | -0.7% | 14,600 |
| 2025/05/07 | 1,753 | 1,801 | 1,745 | 1,773 | +12 | +0.7% | 59,500 |
| 2025/05/02 | 1,774 | 1,787 | 1,750 | 1,761 | -13 | -0.7% | 47,000 |
| 2025/05/01 | 1,786 | 1,788 | 1,773 | 1,774 | -12 | -0.7% | 22,600 |
| 2025/04/30 | 1,800 | 1,800 | 1,776 | 1,786 | -6 | -0.3% | 23,200 |
| 2025/04/28 | 1,808 | 1,808 | 1,775 | 1,792 | +2 | +0.1% | 29,900 |
| 2025/04/25 | 1,811 | 1,811 | 1,778 | 1,790 | -16 | -0.9% | 21,000 |
| 2025/04/24 | 1,869 | 1,875 | 1,791 | 1,806 | -56 | -3% | 31,600 |
| 2025/04/23 | 1,845 | 1,867 | 1,832 | 1,862 | +45 | +2.5% | 32,400 |
| 2025/04/22 | 1,813 | 1,838 | 1,805 | 1,817 | +4 | +0.2% | 20,900 |
| 2025/04/21 | 1,786 | 1,820 | 1,785 | 1,813 | +27 | +1.5% | 29,800 |
| 2025/04/18 | 1,749 | 1,786 | 1,740 | 1,786 | +49 | +2.8% | 26,200 |
| 2025/04/17 | 1,741 | 1,751 | 1,726 | 1,737 | -9 | -0.5% | 8,800 |
| 2025/04/16 | 1,755 | 1,770 | 1,745 | 1,746 | -9 | -0.5% | 16,400 |
| 2025/04/15 | 1,790 | 1,794 | 1,755 | 1,755 | -23 | -1.3% | 17,600 |
| 2025/04/14 | 1,765 | 1,783 | 1,758 | 1,778 | +28 | +1.6% | 28,200 |
| 2025/04/11 | 1,710 | 1,765 | 1,708 | 1,750 | ±0 | ±0% | 41,700 |
| 2025/04/10 | 1,717 | 1,752 | 1,694 | 1,750 | +98 | +5.9% | 44,400 |
| 2025/04/09 | 1,640 | 1,671 | 1,625 | 1,652 | -1 | -0.1% | 36,800 |
| 2025/04/08 | 1,600 | 1,654 | 1,600 | 1,653 | +93 | +6% | 45,100 |
| 2025/04/07 | 1,541 | 1,606 | 1,530 | 1,560 | -57 | -3.5% | 73,100 |
| 2025/04/04 | 1,649 | 1,656 | 1,600 | 1,617 | -80 | -4.7% | 59,000 |
| 2025/04/03 | 1,689 | 1,715 | 1,676 | 1,697 | -9 | -0.5% | 46,400 |
| 2025/04/02 | 1,728 | 1,741 | 1,706 | 1,706 | -19 | -1.1% | 27,600 |
| 2025/04/01 | 1,735 | 1,752 | 1,718 | 1,725 | +3 | +0.2% | 24,500 |
| 2025/03/31 | 1,770 | 1,770 | 1,721 | 1,722 | -26 | -1.5% | 39,000 |
| 2025/03/28 | 1,730 | 1,775 | 1,730 | 1,748 | +18 | +1% | 57,200 |
| 2025/03/27 | 1,701 | 1,732 | 1,701 | 1,730 | +1 | +0.1% | 40,600 |
| 2025/03/26 | 1,710 | 1,740 | 1,705 | 1,729 | +25 | +1.5% | 43,300 |
| 2025/03/25 | 1,705 | 1,713 | 1,698 | 1,704 | -1 | -0.1% | 21,100 |
| 2025/03/24 | 1,704 | 1,708 | 1,692 | 1,705 | +1 | +0.1% | 21,300 |
| 2025/03/21 | 1,715 | 1,715 | 1,696 | 1,704 | -18 | -1% | 26,100 |
| 2025/03/19 | 1,702 | 1,730 | 1,702 | 1,722 | +18 | +1.1% | 22,900 |
| 2025/03/18 | 1,707 | 1,730 | 1,704 | 1,704 | -3 | -0.2% | 23,000 |
| 2025/03/17 | 1,714 | 1,747 | 1,700 | 1,707 | +17 | +1% | 38,000 |
| 2025/03/14 | 1,730 | 1,731 | 1,690 | 1,690 | -34 | -2% | 35,800 |
| 2025/03/13 | 1,714 | 1,724 | 1,710 | 1,724 | -1 | -0.1% | 12,700 |
| 2025/03/12 | 1,698 | 1,727 | 1,698 | 1,725 | +27 | +1.6% | 21,900 |
| 2025/03/11 | 1,689 | 1,707 | 1,677 | 1,698 | +13 | +0.8% | 31,300 |
| 2025/03/10 | 1,730 | 1,730 | 1,685 | 1,685 | -48 | -2.8% | 23,000 |
1～
50
件表示中 / 3704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 | 166,900円 | +0.1% | -49.0% | 0.84% | 59.18倍 | 1.73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 |
| やまみ | 516,000円 | +10.5% | -23.2% | 1.40% | 25.73倍 | 3.69倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 岩塚菓 | 296,400円 | +16.2% | -31.9% | 1.01% | 17.13倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 名糖産 | 200,300円 | +5.1% | +4.8% | 2.00% | 16.95倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 225,900円 | +8.0% | +6.8% | 3.54% | 35.17倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
