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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,260 | 4,315 | 4,235 | 4,235 | -45 | -1.1% | 13,300 |
| 2024/02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +135 | +3.3% | 23,200 |
| 2024/02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -5 | -0.1% | 8,200 |
| 2024/02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +90 | +2.2% | 11,300 |
| 2024/02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +20 | +0.5% | 10,100 |
| 2024/02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -15 | -0.4% | 9,800 |
| 2024/02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +15 | +0.4% | 14,500 |
| 2024/02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +70 | +1.8% | 11,000 |
| 2024/02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -10 | -0.3% | 8,500 |
| 2024/02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -30 | -0.7% | 15,700 |
| 2024/02/07 | 3,995 | 4,050 | 3,995 | 4,010 | ±0 | ±0% | 10,800 |
| 2024/02/06 | 4,010 | 4,060 | 4,010 | 4,010 | -40 | -1% | 10,300 |
| 2024/02/05 | 4,025 | 4,100 | 4,025 | 4,050 | -40 | -1% | 15,300 |
| 2024/02/02 | 4,120 | 4,120 | 4,055 | 4,090 | -50 | -1.2% | 14,400 |
| 2024/02/01 | 4,035 | 4,140 | 4,010 | 4,140 | +105 | +2.6% | 44,300 |
| 2024/01/31 | 4,160 | 4,190 | 3,965 | 4,035 | +225 | +5.9% | 98,600 |
| 2024/01/30 | 3,760 | 3,825 | 3,760 | 3,810 | -15 | -0.4% | 17,700 |
| 2024/01/29 | 3,815 | 3,845 | 3,795 | 3,825 | +10 | +0.3% | 37,900 |
| 2024/01/26 | 3,835 | 3,865 | 3,800 | 3,815 | -50 | -1.3% | 21,400 |
| 2024/01/25 | 3,860 | 3,885 | 3,845 | 3,865 | +15 | +0.4% | 12,400 |
| 2024/01/24 | 3,870 | 3,870 | 3,830 | 3,850 | -10 | -0.3% | 10,600 |
| 2024/01/23 | 3,870 | 3,890 | 3,860 | 3,860 | ±0 | ±0% | 7,200 |
| 2024/01/22 | 3,865 | 3,875 | 3,850 | 3,860 | ±0 | ±0% | 6,500 |
| 2024/01/19 | 3,865 | 3,875 | 3,840 | 3,860 | -5 | -0.1% | 8,700 |
| 2024/01/18 | 3,880 | 3,890 | 3,865 | 3,865 | +10 | +0.3% | 7,700 |
| 2024/01/17 | 3,880 | 3,900 | 3,855 | 3,855 | -5 | -0.1% | 6,900 |
| 2024/01/16 | 3,900 | 3,900 | 3,850 | 3,860 | -35 | -0.9% | 6,500 |
| 2024/01/15 | 3,850 | 3,900 | 3,850 | 3,895 | +45 | +1.2% | 8,300 |
| 2024/01/12 | 3,880 | 3,900 | 3,845 | 3,850 | ±0 | ±0% | 14,500 |
| 2024/01/11 | 3,870 | 3,880 | 3,840 | 3,850 | -10 | -0.3% | 10,600 |
| 2024/01/10 | 3,835 | 3,870 | 3,820 | 3,860 | +25 | +0.7% | 13,300 |
| 2024/01/09 | 3,850 | 3,855 | 3,825 | 3,835 | -15 | -0.4% | 10,000 |
| 2024/01/05 | 3,830 | 3,865 | 3,830 | 3,850 | +40 | +1% | 4,900 |
| 2024/01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +10 | +0.3% | 6,800 |
| 2023/12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -5 | -0.1% | 6,200 |
| 2023/12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +20 | +0.5% | 6,400 |
| 2023/12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +45 | +1.2% | 5,900 |
| 2023/12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +5 | +0.1% | 8,100 |
| 2023/12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -20 | -0.5% | 4,300 |
| 2023/12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +25 | +0.7% | 5,000 |
| 2023/12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -15 | -0.4% | 8,200 |
| 2023/12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5% | 4,700 |
| 2023/12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +50 | +1.3% | 4,600 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -15 | -0.4% | 6,700 |
| 2023/12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -50 | -1.3% | 6,400 |
| 2023/12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +5 | +0.1% | 7,800 |
| 2023/12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +5 | +0.1% | 8,500 |
| 2023/12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -25 | -0.7% | 17,000 |
| 2023/12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +25 | +0.7% | 15,000 |
| 2023/12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -55 | -1.4% | 17,200 |
51～
100
件表示中 / 3451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 | 420,000円 | +1.3% | -13.8% | 1.86% | 21.52倍 | 1.47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 |
| エバラ食品 | 286,300円 | +4.1% | -18.2% | 1.40% | 15.62倍 | 0.88倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| フジ日糖 | 100,100円 | +7.0% | -28.2% | 3.20% | 15.81倍 | 1.13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 |
| ブルドック | 201,000円 | +5.2% | -55.4% | 1.74% | 537.43倍 | 1.28倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| 紀文食品 | 116,600円 | +1.2% | +128.4% | 1.46% | 10.25倍 | 2.05倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
