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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 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 |
| 2021/01/07 | 5,810 | 5,850 | 5,800 | 5,850 | +70 | +1.2% | 3,100 |
| 2021/01/06 | 5,810 | 5,810 | 5,780 | 5,780 | -40 | -0.7% | 1,500 |
| 2021/01/05 | 5,790 | 5,880 | 5,790 | 5,820 | +10 | +0.2% | 1,400 |
| 2021/01/04 | 5,910 | 5,910 | 5,790 | 5,810 | -110 | -1.9% | 3,800 |
| 2020/12/30 | 5,920 | 5,960 | 5,920 | 5,920 | -20 | -0.3% | 1,300 |
| 2020/12/29 | 5,960 | 5,990 | 5,930 | 5,940 | -20 | -0.3% | 1,600 |
| 2020/12/28 | 5,970 | 5,970 | 5,850 | 5,960 | -10 | -0.2% | 4,700 |
| 2020/12/25 | 5,970 | 5,980 | 5,940 | 5,970 | +20 | +0.3% | 1,900 |
| 2020/12/24 | 5,930 | 5,950 | 5,930 | 5,950 | +10 | +0.2% | 600 |
| 2020/12/23 | 5,910 | 5,970 | 5,900 | 5,940 | -40 | -0.7% | 2,600 |
| 2020/12/22 | 5,980 | 5,980 | 5,920 | 5,980 | ±0 | ±0% | 1,300 |
| 2020/12/21 | 5,930 | 5,980 | 5,910 | 5,980 | +40 | +0.7% | 2,300 |
| 2020/12/18 | 5,950 | 5,950 | 5,930 | 5,940 | -30 | -0.5% | 800 |
| 2020/12/17 | 6,000 | 6,030 | 5,940 | 5,970 | -70 | -1.2% | 2,900 |
| 2020/12/16 | 6,100 | 6,100 | 6,020 | 6,040 | -80 | -1.3% | 1,100 |
| 2020/12/15 | 6,010 | 6,160 | 5,960 | 6,120 | +120 | +2% | 6,100 |
| 2020/12/14 | 5,980 | 6,000 | 5,910 | 6,000 | +120 | +2% | 4,500 |
| 2020/12/11 | 5,900 | 5,950 | 5,840 | 5,880 | +20 | +0.3% | 2,500 |
| 2020/12/10 | 5,870 | 5,890 | 5,850 | 5,860 | +80 | +1.4% | 2,400 |
| 2020/12/09 | 5,710 | 5,810 | 5,690 | 5,780 | +110 | +1.9% | 2,000 |
| 2020/12/08 | 5,700 | 5,710 | 5,670 | 5,670 | -30 | -0.5% | 4,100 |
| 2020/12/07 | 5,870 | 5,870 | 5,690 | 5,700 | -210 | -3.6% | 6,600 |
| 2020/12/04 | 5,920 | 5,930 | 5,910 | 5,910 | -20 | -0.3% | 1,300 |
| 2020/12/03 | 6,000 | 6,110 | 5,930 | 5,930 | -40 | -0.7% | 3,300 |
| 2020/12/02 | 6,190 | 6,250 | 5,930 | 5,970 | -240 | -3.9% | 5,900 |
| 2020/12/01 | 6,210 | 6,240 | 6,200 | 6,210 | ±0 | ±0% | 2,500 |
| 2020/11/30 | 6,150 | 6,300 | 6,150 | 6,210 | +60 | +1% | 4,900 |
| 2020/11/27 | 6,110 | 6,220 | 6,110 | 6,150 | +40 | +0.7% | 4,400 |
| 2020/11/26 | 6,050 | 6,140 | 6,040 | 6,110 | ±0 | ±0% | 1,800 |
| 2020/11/25 | 6,240 | 6,240 | 6,110 | 6,110 | -100 | -1.6% | 3,900 |
| 2020/11/24 | 6,190 | 6,270 | 6,140 | 6,210 | +70 | +1.1% | 6,400 |
| 2020/11/20 | 6,110 | 6,170 | 6,100 | 6,140 | +30 | +0.5% | 1,500 |
| 2020/11/19 | 6,120 | 6,160 | 6,050 | 6,110 | -10 | -0.2% | 3,300 |
901～
950
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
