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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,540 | 3,600 | 3,525 | 3,600 | +60 | +1.7% | 18,900 |
| 2023/08/04 | 3,515 | 3,555 | 3,510 | 3,540 | +25 | +0.7% | 12,300 |
| 2023/08/03 | 3,535 | 3,535 | 3,500 | 3,515 | -30 | -0.8% | 19,400 |
| 2023/08/02 | 3,590 | 3,590 | 3,540 | 3,545 | -40 | -1.1% | 27,500 |
| 2023/08/01 | 3,655 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 29,000 |
| 2023/07/31 | 3,710 | 3,725 | 3,605 | 3,650 | -60 | -1.6% | 68,200 |
| 2023/07/28 | 3,740 | 3,740 | 3,650 | 3,710 | -190 | -4.9% | 130,900 |
| 2023/07/27 | 3,800 | 3,900 | 3,775 | 3,900 | +135 | +3.6% | 95,700 |
| 2023/07/26 | 3,775 | 3,780 | 3,745 | 3,765 | -20 | -0.5% | 75,000 |
| 2023/07/25 | 3,780 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 44,800 |
| 2023/07/24 | 3,795 | 3,800 | 3,775 | 3,775 | -5 | -0.1% | 27,700 |
| 2023/07/21 | 3,770 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 14,600 |
| 2023/07/20 | 3,785 | 3,785 | 3,765 | 3,770 | -5 | -0.1% | 15,700 |
| 2023/07/19 | 3,755 | 3,775 | 3,750 | 3,775 | +30 | +0.8% | 19,400 |
| 2023/07/18 | 3,740 | 3,745 | 3,730 | 3,745 | +15 | +0.4% | 13,600 |
| 2023/07/14 | 3,730 | 3,740 | 3,710 | 3,730 | +5 | +0.1% | 13,000 |
| 2023/07/13 | 3,745 | 3,750 | 3,720 | 3,725 | -10 | -0.3% | 15,900 |
| 2023/07/12 | 3,755 | 3,755 | 3,735 | 3,735 | -15 | -0.4% | 14,400 |
| 2023/07/11 | 3,750 | 3,765 | 3,745 | 3,750 | +15 | +0.4% | 15,500 |
| 2023/07/10 | 3,740 | 3,760 | 3,725 | 3,735 | -5 | -0.1% | 38,300 |
| 2023/07/07 | 3,710 | 3,745 | 3,705 | 3,740 | +15 | +0.4% | 95,900 |
| 2023/07/06 | 3,780 | 3,785 | 3,720 | 3,725 | -70 | -1.8% | 54,900 |
| 2023/07/05 | 3,785 | 3,795 | 3,760 | 3,795 | -5 | -0.1% | 25,800 |
| 2023/07/04 | 3,820 | 3,825 | 3,780 | 3,800 | -10 | -0.3% | 29,200 |
| 2023/07/03 | 3,775 | 3,810 | 3,770 | 3,810 | +80 | +2.1% | 28,100 |
| 2023/06/30 | 3,755 | 3,785 | 3,725 | 3,730 | -25 | -0.7% | 31,600 |
| 2023/06/29 | 3,735 | 3,755 | 3,715 | 3,755 | +50 | +1.3% | 28,000 |
| 2023/06/28 | 3,700 | 3,735 | 3,670 | 3,705 | +15 | +0.4% | 29,000 |
| 2023/06/27 | 3,640 | 3,690 | 3,640 | 3,690 | +55 | +1.5% | 14,500 |
| 2023/06/26 | 3,625 | 3,645 | 3,595 | 3,635 | +10 | +0.3% | 13,900 |
| 2023/06/23 | 3,630 | 3,630 | 3,600 | 3,625 | +20 | +0.6% | 17,900 |
| 2023/06/22 | 3,650 | 3,650 | 3,605 | 3,605 | -25 | -0.7% | 19,200 |
| 2023/06/21 | 3,610 | 3,670 | 3,610 | 3,630 | +15 | +0.4% | 22,200 |
| 2023/06/20 | 3,610 | 3,620 | 3,600 | 3,615 | -5 | -0.1% | 25,300 |
| 2023/06/19 | 3,610 | 3,630 | 3,605 | 3,620 | +10 | +0.3% | 33,000 |
| 2023/06/16 | 3,625 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 61,600 |
| 2023/06/15 | 3,635 | 3,655 | 3,620 | 3,620 | -10 | -0.3% | 10,600 |
| 2023/06/14 | 3,620 | 3,645 | 3,620 | 3,630 | +10 | +0.3% | 13,700 |
| 2023/06/13 | 3,620 | 3,655 | 3,620 | 3,620 | +5 | +0.1% | 10,300 |
| 2023/06/12 | 3,670 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 24,400 |
| 2023/06/09 | 3,650 | 3,660 | 3,610 | 3,655 | +55 | +1.5% | 32,800 |
| 2023/06/08 | 3,650 | 3,650 | 3,595 | 3,600 | -55 | -1.5% | 19,900 |
| 2023/06/07 | 3,680 | 3,700 | 3,650 | 3,655 | -25 | -0.7% | 11,400 |
| 2023/06/06 | 3,700 | 3,710 | 3,665 | 3,680 | -40 | -1.1% | 8,300 |
| 2023/06/05 | 3,725 | 3,725 | 3,700 | 3,720 | +50 | +1.4% | 8,900 |
| 2023/06/02 | 3,630 | 3,685 | 3,630 | 3,670 | +30 | +0.8% | 18,300 |
| 2023/06/01 | 3,620 | 3,690 | 3,620 | 3,640 | +10 | +0.3% | 8,500 |
| 2023/05/31 | 3,690 | 3,690 | 3,620 | 3,630 | -60 | -1.6% | 11,100 |
| 2023/05/30 | 3,725 | 3,725 | 3,660 | 3,690 | -10 | -0.3% | 8,300 |
| 2023/05/29 | 3,715 | 3,730 | 3,700 | 3,700 | -15 | -0.4% | 7,600 |
501～
550
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
