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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,835 | 4,835 | 4,755 | 4,775 | -45 | -0.9% | 8,100 |
| 2024/12/17 | 4,685 | 4,835 | 4,685 | 4,820 | +150 | +3.2% | 24,800 |
| 2024/12/16 | 4,765 | 4,765 | 4,660 | 4,670 | +140 | +3.1% | 34,000 |
| 2024/12/13 | 4,520 | 4,560 | 4,520 | 4,530 | -60 | -1.3% | 7,600 |
| 2024/12/12 | 4,525 | 4,595 | 4,515 | 4,590 | +65 | +1.4% | 12,600 |
| 2024/12/11 | 4,550 | 4,550 | 4,525 | 4,525 | -25 | -0.5% | 7,300 |
| 2024/12/10 | 4,625 | 4,625 | 4,550 | 4,550 | -45 | -1% | 7,000 |
| 2024/12/09 | 4,595 | 4,595 | 4,530 | 4,595 | +30 | +0.7% | 5,700 |
| 2024/12/06 | 4,590 | 4,625 | 4,565 | 4,565 | -40 | -0.9% | 3,400 |
| 2024/12/05 | 4,575 | 4,640 | 4,575 | 4,605 | +5 | +0.1% | 6,900 |
| 2024/12/04 | 4,525 | 4,600 | 4,525 | 4,600 | +5 | +0.1% | 7,300 |
| 2024/12/03 | 4,440 | 4,595 | 4,440 | 4,595 | +165 | +3.7% | 11,200 |
| 2024/12/02 | 4,430 | 4,475 | 4,430 | 4,430 | ±0 | ±0% | 3,600 |
| 2024/11/29 | 4,490 | 4,490 | 4,430 | 4,430 | -60 | -1.3% | 3,300 |
| 2024/11/28 | 4,430 | 4,490 | 4,415 | 4,490 | +45 | +1% | 3,800 |
| 2024/11/27 | 4,480 | 4,480 | 4,405 | 4,445 | -35 | -0.8% | 5,700 |
| 2024/11/26 | 4,495 | 4,525 | 4,480 | 4,480 | -65 | -1.4% | 4,900 |
| 2024/11/25 | 4,550 | 4,590 | 4,520 | 4,545 | -15 | -0.3% | 4,500 |
| 2024/11/22 | 4,515 | 4,560 | 4,475 | 4,560 | +65 | +1.4% | 4,800 |
| 2024/11/21 | 4,460 | 4,495 | 4,450 | 4,495 | +40 | +0.9% | 3,100 |
| 2024/11/20 | 4,475 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 2,400 |
| 2024/11/19 | 4,520 | 4,530 | 4,480 | 4,480 | -10 | -0.2% | 2,700 |
| 2024/11/18 | 4,505 | 4,550 | 4,480 | 4,490 | -15 | -0.3% | 2,400 |
| 2024/11/15 | 4,540 | 4,540 | 4,505 | 4,505 | -20 | -0.4% | 2,400 |
| 2024/11/14 | 4,595 | 4,595 | 4,525 | 4,525 | -35 | -0.8% | 3,700 |
| 2024/11/13 | 4,560 | 4,575 | 4,540 | 4,560 | -20 | -0.4% | 3,700 |
| 2024/11/12 | 4,650 | 4,660 | 4,580 | 4,580 | -50 | -1.1% | 5,600 |
| 2024/11/11 | 4,650 | 4,670 | 4,620 | 4,630 | -20 | -0.4% | 1,900 |
| 2024/11/08 | 4,615 | 4,675 | 4,615 | 4,650 | +35 | +0.8% | 4,700 |
| 2024/11/07 | 4,630 | 4,650 | 4,615 | 4,615 | -25 | -0.5% | 2,900 |
| 2024/11/06 | 4,610 | 4,655 | 4,600 | 4,640 | +30 | +0.7% | 3,100 |
| 2024/11/05 | 4,655 | 4,655 | 4,605 | 4,610 | -20 | -0.4% | 2,000 |
| 2024/11/01 | 4,635 | 4,645 | 4,605 | 4,630 | -5 | -0.1% | 3,100 |
| 2024/10/31 | 4,630 | 4,660 | 4,625 | 4,635 | +10 | +0.2% | 5,500 |
| 2024/10/30 | 4,635 | 4,665 | 4,620 | 4,625 | -10 | -0.2% | 12,000 |
| 2024/10/29 | 4,625 | 4,665 | 4,605 | 4,635 | +5 | +0.1% | 6,500 |
| 2024/10/28 | 4,575 | 4,630 | 4,575 | 4,630 | +65 | +1.4% | 3,700 |
| 2024/10/25 | 4,655 | 4,655 | 4,560 | 4,565 | -55 | -1.2% | 5,600 |
| 2024/10/24 | 4,600 | 4,655 | 4,590 | 4,620 | +20 | +0.4% | 5,100 |
| 2024/10/23 | 4,635 | 4,675 | 4,600 | 4,600 | -25 | -0.5% | 7,100 |
| 2024/10/22 | 4,640 | 4,650 | 4,575 | 4,625 | -5 | -0.1% | 5,200 |
| 2024/10/21 | 4,645 | 4,665 | 4,605 | 4,630 | -10 | -0.2% | 4,100 |
| 2024/10/18 | 4,655 | 4,660 | 4,620 | 4,640 | +10 | +0.2% | 3,500 |
| 2024/10/17 | 4,665 | 4,665 | 4,605 | 4,630 | -45 | -1% | 7,000 |
| 2024/10/16 | 4,595 | 4,675 | 4,570 | 4,675 | +40 | +0.9% | 5,700 |
| 2024/10/15 | 4,620 | 4,655 | 4,590 | 4,635 | +55 | +1.2% | 6,000 |
| 2024/10/11 | 4,595 | 4,625 | 4,580 | 4,580 | -15 | -0.3% | 4,600 |
| 2024/10/10 | 4,635 | 4,635 | 4,555 | 4,595 | ±0 | ±0% | 3,900 |
| 2024/10/09 | 4,575 | 4,660 | 4,560 | 4,595 | +45 | +1% | 12,100 |
| 2024/10/08 | 4,580 | 4,610 | 4,550 | 4,550 | -90 | -1.9% | 6,500 |
101～
150
件表示中 / 3704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 | 166,900円 | +0.1% | -49.0% | 0.84% | 59.18倍 | 1.73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 |
| やまみ | 516,000円 | +10.5% | -23.2% | 1.40% | 25.73倍 | 3.69倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 岩塚菓 | 296,400円 | +16.2% | -31.9% | 1.01% | 17.13倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 名糖産 | 200,300円 | +5.1% | +4.8% | 2.00% | 16.95倍 | 0.62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 |
| 甜菜糖 | 225,900円 | +8.0% | +6.8% | 3.54% | 35.17倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
