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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/08 | 3,680 | 3,700 | 3,625 | 3,625 | -35 | -1% | 24,200 |
| 2022/07/07 | 3,625 | 3,665 | 3,600 | 3,660 | +80 | +2.2% | 18,300 |
| 2022/07/06 | 3,525 | 3,590 | 3,525 | 3,580 | ±0 | ±0% | 13,100 |
| 2022/07/05 | 3,615 | 3,620 | 3,580 | 3,580 | -60 | -1.6% | 13,500 |
| 2022/07/04 | 3,630 | 3,640 | 3,605 | 3,640 | +10 | +0.3% | 12,500 |
| 2022/07/01 | 3,615 | 3,640 | 3,590 | 3,630 | -10 | -0.3% | 17,300 |
| 2022/06/30 | 3,655 | 3,715 | 3,640 | 3,640 | -35 | -1% | 13,700 |
| 2022/06/29 | 3,690 | 3,705 | 3,650 | 3,675 | -20 | -0.5% | 18,000 |
| 2022/06/28 | 3,635 | 3,725 | 3,635 | 3,695 | +60 | +1.7% | 16,900 |
| 2022/06/27 | 3,645 | 3,675 | 3,610 | 3,635 | +40 | +1.1% | 21,400 |
| 2022/06/24 | 3,500 | 3,600 | 3,475 | 3,595 | +105 | +3% | 23,600 |
| 2022/06/23 | 3,450 | 3,495 | 3,450 | 3,490 | +40 | +1.2% | 7,100 |
| 2022/06/22 | 3,410 | 3,465 | 3,400 | 3,450 | +40 | +1.2% | 7,100 |
| 2022/06/21 | 3,440 | 3,440 | 3,390 | 3,410 | +30 | +0.9% | 6,900 |
| 2022/06/20 | 3,415 | 3,425 | 3,370 | 3,380 | -55 | -1.6% | 7,400 |
| 2022/06/17 | 3,370 | 3,440 | 3,365 | 3,435 | +45 | +1.3% | 11,800 |
| 2022/06/16 | 3,395 | 3,425 | 3,380 | 3,390 | +5 | +0.1% | 6,400 |
| 2022/06/15 | 3,485 | 3,490 | 3,385 | 3,385 | -80 | -2.3% | 11,500 |
| 2022/06/14 | 3,390 | 3,465 | 3,385 | 3,465 | +70 | +2.1% | 9,700 |
| 2022/06/13 | 3,395 | 3,420 | 3,385 | 3,395 | ±0 | ±0% | 14,700 |
| 2022/06/10 | 3,410 | 3,435 | 3,385 | 3,395 | -85 | -2.4% | 27,000 |
| 2022/06/09 | 3,385 | 3,495 | 3,385 | 3,480 | +80 | +2.4% | 20,500 |
| 2022/06/08 | 3,500 | 3,500 | 3,400 | 3,400 | -65 | -1.9% | 23,900 |
| 2022/06/07 | 3,370 | 3,465 | 3,370 | 3,465 | +195 | +6% | 50,900 |
| 2022/06/06 | 3,275 | 3,280 | 3,225 | 3,270 | ±0 | ±0% | 35,700 |
| 2022/06/03 | 3,345 | 3,345 | 3,270 | 3,270 | -90 | -2.7% | 38,100 |
| 2022/06/02 | 3,340 | 3,375 | 3,305 | 3,360 | +20 | +0.6% | 10,200 |
| 2022/06/01 | 3,285 | 3,340 | 3,285 | 3,340 | +60 | +1.8% | 8,900 |
| 2022/05/31 | 3,280 | 3,280 | 3,240 | 3,280 | -10 | -0.3% | 8,400 |
| 2022/05/30 | 3,290 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 11,300 |
| 2022/05/27 | 3,305 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 9,200 |
| 2022/05/26 | 3,260 | 3,290 | 3,230 | 3,270 | +20 | +0.6% | 5,600 |
| 2022/05/25 | 3,320 | 3,320 | 3,250 | 3,250 | -20 | -0.6% | 9,900 |
| 2022/05/24 | 3,295 | 3,330 | 3,245 | 3,270 | -25 | -0.8% | 11,400 |
| 2022/05/23 | 3,220 | 3,295 | 3,220 | 3,295 | +55 | +1.7% | 12,400 |
751～
800
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
