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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,010 | 6,010 | 5,920 | 5,980 | -40 | -0.7% | 2,600 |
| 2021/03/22 | 5,910 | 6,030 | 5,910 | 6,020 | +20 | +0.3% | 6,000 |
| 2021/03/19 | 5,910 | 6,000 | 5,830 | 6,000 | +10 | +0.2% | 3,500 |
| 2021/03/18 | 5,870 | 5,990 | 5,860 | 5,990 | +120 | +2% | 6,200 |
| 2021/03/17 | 5,810 | 5,870 | 5,800 | 5,870 | ±0 | ±0% | 3,600 |
| 2021/03/16 | 5,810 | 5,870 | 5,730 | 5,870 | +140 | +2.4% | 4,200 |
| 2021/03/15 | 5,750 | 5,750 | 5,680 | 5,730 | +40 | +0.7% | 4,200 |
| 2021/03/12 | 5,690 | 5,730 | 5,670 | 5,690 | ±0 | ±0% | 4,000 |
| 2021/03/11 | 5,700 | 5,740 | 5,660 | 5,690 | -30 | -0.5% | 2,400 |
| 2021/03/10 | 5,770 | 5,770 | 5,710 | 5,720 | -50 | -0.9% | 2,300 |
| 2021/03/09 | 5,660 | 5,770 | 5,660 | 5,770 | +80 | +1.4% | 3,300 |
| 2021/03/08 | 5,670 | 5,700 | 5,620 | 5,690 | +20 | +0.4% | 2,000 |
| 2021/03/05 | 5,730 | 5,730 | 5,570 | 5,670 | -60 | -1% | 4,000 |
| 2021/03/04 | 5,660 | 5,760 | 5,660 | 5,730 | +120 | +2.1% | 6,900 |
| 2021/03/03 | 5,590 | 5,650 | 5,590 | 5,610 | +40 | +0.7% | 2,300 |
| 2021/03/02 | 5,580 | 5,640 | 5,560 | 5,570 | -10 | -0.2% | 5,400 |
| 2021/03/01 | 5,560 | 5,580 | 5,550 | 5,580 | -10 | -0.2% | 1,900 |
| 2021/02/26 | 5,650 | 5,650 | 5,590 | 5,590 | -20 | -0.4% | 1,700 |
| 2021/02/25 | 5,680 | 5,680 | 5,610 | 5,610 | -70 | -1.2% | 2,200 |
| 2021/02/24 | 5,710 | 5,710 | 5,660 | 5,680 | +30 | +0.5% | 700 |
| 2021/02/22 | 5,650 | 5,700 | 5,650 | 5,650 | -10 | -0.2% | 900 |
| 2021/02/19 | 5,650 | 5,700 | 5,640 | 5,660 | +10 | +0.2% | 1,300 |
| 2021/02/18 | 5,670 | 5,670 | 5,650 | 5,650 | -50 | -0.9% | 1,300 |
| 2021/02/17 | 5,710 | 5,710 | 5,670 | 5,700 | +10 | +0.2% | 1,300 |
| 2021/02/16 | 5,730 | 5,730 | 5,690 | 5,690 | ±0 | ±0% | 800 |
| 2021/02/15 | 5,680 | 5,710 | 5,660 | 5,690 | -10 | -0.2% | 2,200 |
| 2021/02/12 | 5,710 | 5,720 | 5,700 | 5,700 | -10 | -0.2% | 1,500 |
| 2021/02/10 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,800 |
| 2021/02/09 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,500 |
| 2021/02/08 | 5,650 | 5,730 | 5,650 | 5,710 | +60 | +1.1% | 5,000 |
| 2021/02/05 | 5,670 | 5,690 | 5,650 | 5,650 | ±0 | ±0% | 1,900 |
| 2021/02/04 | 5,640 | 5,680 | 5,640 | 5,650 | ±0 | ±0% | 1,600 |
| 2021/02/03 | 5,680 | 5,710 | 5,650 | 5,650 | -30 | -0.5% | 3,800 |
| 2021/02/02 | 5,680 | 5,750 | 5,680 | 5,680 | ±0 | ±0% | 2,900 |
| 2021/02/01 | 5,680 | 5,730 | 5,680 | 5,680 | ±0 | ±0% | 1,200 |
| 2021/01/29 | 5,870 | 5,870 | 5,680 | 5,680 | -120 | -2.1% | 4,000 |
| 2021/01/28 | 5,740 | 5,860 | 5,740 | 5,800 | -60 | -1% | 17,600 |
| 2021/01/27 | 5,740 | 5,860 | 5,740 | 5,860 | +90 | +1.6% | 17,100 |
| 2021/01/26 | 5,780 | 5,780 | 5,740 | 5,770 | -10 | -0.2% | 3,100 |
| 2021/01/25 | 5,820 | 5,820 | 5,760 | 5,780 | +40 | +0.7% | 2,900 |
| 2021/01/22 | 5,690 | 5,810 | 5,690 | 5,740 | +90 | +1.6% | 3,800 |
| 2021/01/21 | 5,640 | 5,690 | 5,640 | 5,650 | ±0 | ±0% | 1,500 |
| 2021/01/20 | 5,750 | 5,750 | 5,640 | 5,650 | -80 | -1.4% | 5,900 |
| 2021/01/19 | 5,710 | 5,750 | 5,710 | 5,730 | +20 | +0.4% | 800 |
| 2021/01/18 | 5,700 | 5,710 | 5,650 | 5,710 | +40 | +0.7% | 800 |
| 2021/01/15 | 5,690 | 5,750 | 5,670 | 5,670 | -20 | -0.4% | 1,700 |
| 2021/01/14 | 5,670 | 5,730 | 5,650 | 5,690 | +20 | +0.4% | 3,500 |
| 2021/01/13 | 5,730 | 5,730 | 5,650 | 5,670 | -20 | -0.4% | 3,000 |
| 2021/01/12 | 5,750 | 5,790 | 5,690 | 5,690 | -60 | -1% | 5,400 |
| 2021/01/08 | 5,790 | 5,840 | 5,750 | 5,750 | -100 | -1.7% | 5,100 |
901～
950
件表示中 / 3586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 | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76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 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50倍 | 0.96倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46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 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04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 |
| 井村屋Ｇ | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21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 |
市場注目の銘柄
チャート関連のコラム
