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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,746 | 1,753 | 1,726 | 1,733 | -24 | -1.4% | 29,600 |
| 2025/03/06 | 1,759 | 1,775 | 1,746 | 1,757 | +1 | +0.1% | 28,100 |
| 2025/03/05 | 1,748 | 1,760 | 1,740 | 1,756 | +31 | +1.8% | 29,700 |
| 2025/03/04 | 1,700 | 1,725 | 1,698 | 1,725 | +30 | +1.8% | 30,100 |
| 2025/03/03 | 1,670 | 1,695 | 1,670 | 1,695 | +32 | +1.9% | 23,200 |
| 2025/02/28 | 1,665 | 1,680 | 1,658 | 1,663 | +5 | +0.3% | 19,400 |
| 2025/02/27 | 1,643 | 1,658 | 1,642 | 1,658 | +15 | +0.9% | 15,300 |
| 2025/02/26 | 1,667 | 1,667 | 1,640 | 1,643 | -24 | -1.4% | 23,900 |
| 2025/02/25 | 1,650 | 1,668 | 1,641 | 1,667 | +12 | +0.7% | 28,200 |
| 2025/02/21 | 1,652 | 1,666 | 1,648 | 1,655 | -2 | -0.1% | 13,500 |
| 2025/02/20 | 1,661 | 1,669 | 1,650 | 1,657 | -8 | -0.5% | 20,900 |
| 2025/02/19 | 1,675 | 1,690 | 1,660 | 1,665 | -8 | -0.5% | 19,500 |
| 2025/02/18 | 1,665 | 1,687 | 1,665 | 1,673 | +7 | +0.4% | 26,100 |
| 2025/02/17 | 1,664 | 1,674 | 1,659 | 1,666 | +1 | +0.1% | 20,800 |
| 2025/02/14 | 1,659 | 1,667 | 1,642 | 1,665 | +5 | +0.3% | 12,700 |
| 2025/02/13 | 1,641 | 1,668 | 1,638 | 1,660 | +27 | +1.7% | 22,000 |
| 2025/02/12 | 1,635 | 1,647 | 1,631 | 1,633 | +6 | +0.4% | 12,300 |
| 2025/02/10 | 1,657 | 1,677 | 1,621 | 1,627 | -30 | -1.8% | 30,800 |
| 2025/02/07 | 1,630 | 1,672 | 1,627 | 1,657 | +28 | +1.7% | 50,600 |
| 2025/02/06 | 1,600 | 1,629 | 1,600 | 1,629 | +38 | +2.4% | 22,800 |
| 2025/02/05 | 1,582 | 1,597 | 1,582 | 1,591 | +5 | +0.3% | 21,700 |
| 2025/02/04 | 1,617 | 1,624 | 1,586 | 1,586 | -22 | -1.4% | 46,100 |
| 2025/02/03 | 1,643 | 1,643 | 1,606 | 1,608 | -37 | -2.2% | 52,500 |
| 2025/01/31 | 1,607 | 1,647 | 1,602 | 1,645 | +45 | +2.8% | 54,100 |
| 2025/01/30 | 1,592 | 1,639 | 1,576 | 1,600 | -3,250 | -67% | 135,200 |
| 2025/01/29 | 4,750 | 4,850 | 4,745 | 4,850 | +45 | +0.9% | 87,100 |
| 2025/01/28 | 4,700 | 4,820 | 4,700 | 4,805 | +90 | +1.9% | 27,800 |
| 2025/01/27 | 4,740 | 4,745 | 4,715 | 4,715 | +35 | +0.7% | 22,000 |
| 2025/01/24 | 4,610 | 4,690 | 4,610 | 4,680 | +70 | +1.5% | 15,200 |
| 2025/01/23 | 4,700 | 4,700 | 4,610 | 4,610 | -90 | -1.9% | 20,600 |
| 2025/01/22 | 4,725 | 4,750 | 4,700 | 4,700 | -20 | -0.4% | 12,900 |
| 2025/01/21 | 4,770 | 4,775 | 4,720 | 4,720 | -50 | -1% | 13,400 |
| 2025/01/20 | 4,770 | 4,815 | 4,750 | 4,770 | ±0 | ±0% | 10,200 |
| 2025/01/17 | 4,770 | 4,785 | 4,760 | 4,770 | +5 | +0.1% | 11,800 |
1～
50
件表示中 / 3670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 | 172,400円 | +0.1% | -49.0% | 0.81% | 61.13倍 | 1.79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 | 304,500円 | -2.3% | -19.4% | 2.79% | 26.52倍 | 2.01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 |
| サトウ食品 | 735,000円 | +5.7% | -18.6% | 0.82% | 21.68倍 | 1.77倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 甜菜糖 | 231,700円 | -4.8% | -50.1% | 3.45% | 4.44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 |
| 岩塚菓 | 289,500円 | +9.1% | +24.6% | 0.86% | 12.56倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
