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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 3,615 | 3,685 | 3,615 | 3,670 | +5 | +0.1% | 7,700 |
| 2022/09/20 | 3,670 | 3,670 | 3,630 | 3,665 | +5 | +0.1% | 5,300 |
| 2022/09/16 | 3,635 | 3,670 | 3,590 | 3,660 | +25 | +0.7% | 7,100 |
| 2022/09/15 | 3,620 | 3,640 | 3,600 | 3,635 | +15 | +0.4% | 5,700 |
| 2022/09/14 | 3,610 | 3,695 | 3,600 | 3,620 | -60 | -1.6% | 13,300 |
| 2022/09/13 | 3,715 | 3,715 | 3,655 | 3,680 | -35 | -0.9% | 7,200 |
| 2022/09/12 | 3,665 | 3,715 | 3,660 | 3,715 | +50 | +1.4% | 8,500 |
| 2022/09/09 | 3,650 | 3,705 | 3,645 | 3,665 | -35 | -0.9% | 17,700 |
| 2022/09/08 | 3,680 | 3,720 | 3,635 | 3,700 | +185 | +5.3% | 33,700 |
| 2022/09/07 | 3,580 | 3,580 | 3,495 | 3,515 | -55 | -1.5% | 29,100 |
| 2022/09/06 | 3,565 | 3,630 | 3,540 | 3,570 | ±0 | ±0% | 13,900 |
| 2022/09/05 | 3,650 | 3,650 | 3,570 | 3,570 | -105 | -2.9% | 11,000 |
| 2022/09/02 | 3,720 | 3,730 | 3,650 | 3,675 | -40 | -1.1% | 14,100 |
| 2022/09/01 | 3,780 | 3,780 | 3,715 | 3,715 | -65 | -1.7% | 14,100 |
| 2022/08/31 | 3,775 | 3,790 | 3,760 | 3,780 | -15 | -0.4% | 6,800 |
| 2022/08/30 | 3,730 | 3,795 | 3,730 | 3,795 | +75 | +2% | 13,700 |
| 2022/08/29 | 3,745 | 3,755 | 3,720 | 3,720 | -35 | -0.9% | 9,400 |
| 2022/08/26 | 3,740 | 3,765 | 3,740 | 3,755 | +15 | +0.4% | 4,800 |
| 2022/08/25 | 3,750 | 3,775 | 3,740 | 3,740 | +20 | +0.5% | 10,500 |
| 2022/08/24 | 3,675 | 3,735 | 3,675 | 3,720 | +45 | +1.2% | 20,300 |
| 2022/08/23 | 3,675 | 3,695 | 3,660 | 3,675 | ±0 | ±0% | 5,100 |
| 2022/08/22 | 3,635 | 3,675 | 3,635 | 3,675 | +20 | +0.5% | 3,200 |
| 2022/08/19 | 3,655 | 3,655 | 3,630 | 3,655 | +5 | +0.1% | 4,400 |
| 2022/08/18 | 3,660 | 3,660 | 3,635 | 3,650 | -35 | -0.9% | 5,100 |
| 2022/08/17 | 3,645 | 3,685 | 3,645 | 3,685 | +40 | +1.1% | 13,900 |
| 2022/08/16 | 3,640 | 3,655 | 3,625 | 3,645 | +5 | +0.1% | 9,100 |
| 2022/08/15 | 3,650 | 3,660 | 3,630 | 3,640 | -15 | -0.4% | 6,000 |
| 2022/08/12 | 3,630 | 3,695 | 3,630 | 3,655 | +25 | +0.7% | 17,300 |
| 2022/08/10 | 3,680 | 3,680 | 3,630 | 3,630 | -45 | -1.2% | 4,500 |
| 2022/08/09 | 3,695 | 3,725 | 3,675 | 3,675 | -20 | -0.5% | 19,100 |
| 2022/08/08 | 3,660 | 3,695 | 3,640 | 3,695 | +45 | +1.2% | 12,300 |
| 2022/08/05 | 3,630 | 3,660 | 3,615 | 3,650 | +30 | +0.8% | 9,500 |
| 2022/08/04 | 3,620 | 3,620 | 3,585 | 3,620 | ±0 | ±0% | 12,600 |
| 2022/08/03 | 3,675 | 3,675 | 3,610 | 3,620 | -50 | -1.4% | 13,600 |
| 2022/08/02 | 3,650 | 3,680 | 3,640 | 3,670 | +20 | +0.5% | 16,900 |
| 2022/08/01 | 3,640 | 3,670 | 3,630 | 3,650 | ±0 | ±0% | 19,600 |
| 2022/07/29 | 3,615 | 3,650 | 3,605 | 3,650 | +30 | +0.8% | 19,700 |
| 2022/07/28 | 3,630 | 3,660 | 3,610 | 3,620 | -25 | -0.7% | 111,200 |
| 2022/07/27 | 3,620 | 3,660 | 3,600 | 3,645 | +55 | +1.5% | 182,000 |
| 2022/07/26 | 3,595 | 3,630 | 3,590 | 3,590 | -30 | -0.8% | 75,800 |
| 2022/07/25 | 3,615 | 3,630 | 3,600 | 3,620 | ±0 | ±0% | 48,600 |
| 2022/07/22 | 3,620 | 3,635 | 3,605 | 3,620 | -5 | -0.1% | 17,400 |
| 2022/07/21 | 3,565 | 3,630 | 3,565 | 3,625 | +50 | +1.4% | 15,900 |
| 2022/07/20 | 3,560 | 3,580 | 3,555 | 3,575 | +10 | +0.3% | 15,600 |
| 2022/07/19 | 3,565 | 3,590 | 3,535 | 3,565 | ±0 | ±0% | 18,700 |
| 2022/07/15 | 3,585 | 3,595 | 3,530 | 3,565 | -35 | -1% | 21,500 |
| 2022/07/14 | 3,600 | 3,610 | 3,585 | 3,600 | -5 | -0.1% | 11,500 |
| 2022/07/13 | 3,620 | 3,625 | 3,605 | 3,605 | -25 | -0.7% | 11,600 |
| 2022/07/12 | 3,655 | 3,675 | 3,630 | 3,630 | -50 | -1.4% | 15,900 |
| 2022/07/11 | 3,625 | 3,685 | 3,625 | 3,680 | +55 | +1.5% | 17,700 |
501～
550
件表示中 / 3553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 | 457,000円 | +2.6% | -19.7% | 1.71% | 22.81倍 | 1.56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 | 265,600円 | +1.2% | -1.5% | 3.20% | 18.17倍 | 1.44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 |
| なとり | 218,400円 | +1.4% | +0.4% | 1.10% | 18.57倍 | 1.10倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 名糖産 | 184,400円 | +14.8% | +39.9% | 1.79% | 7.80倍 | 0.61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 |
| フジ日本 | 103,500円 | +7.0% | -28.2% | 3.09% | 16.37倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
