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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,880 | 4,940 | 4,855 | 4,880 | +30 | +0.6% | 68,000 |
| 2024/06/26 | 4,770 | 4,850 | 4,750 | 4,850 | +80 | +1.7% | 56,900 |
| 2024/06/25 | 4,705 | 4,820 | 4,705 | 4,770 | +130 | +2.8% | 39,800 |
| 2024/06/24 | 4,645 | 4,645 | 4,570 | 4,640 | -5 | -0.1% | 27,600 |
| 2024/06/21 | 4,775 | 4,795 | 4,645 | 4,645 | -130 | -2.7% | 29,300 |
| 2024/06/20 | 4,745 | 4,785 | 4,710 | 4,775 | +30 | +0.6% | 21,100 |
| 2024/06/19 | 4,620 | 4,765 | 4,620 | 4,745 | +150 | +3.3% | 25,000 |
| 2024/06/18 | 4,595 | 4,630 | 4,560 | 4,595 | +40 | +0.9% | 14,200 |
| 2024/06/17 | 4,600 | 4,600 | 4,515 | 4,555 | +25 | +0.6% | 14,800 |
| 2024/06/14 | 4,490 | 4,610 | 4,480 | 4,530 | +35 | +0.8% | 20,800 |
| 2024/06/13 | 4,545 | 4,560 | 4,495 | 4,495 | -50 | -1.1% | 12,100 |
| 2024/06/12 | 4,500 | 4,560 | 4,500 | 4,545 | +45 | +1% | 14,100 |
| 2024/06/11 | 4,540 | 4,650 | 4,485 | 4,500 | +100 | +2.3% | 37,900 |
| 2024/06/10 | 4,480 | 4,480 | 4,385 | 4,400 | -85 | -1.9% | 18,300 |
| 2024/06/07 | 4,415 | 4,495 | 4,415 | 4,485 | +30 | +0.7% | 9,500 |
| 2024/06/06 | 4,425 | 4,455 | 4,400 | 4,455 | +15 | +0.3% | 6,800 |
| 2024/06/05 | 4,425 | 4,470 | 4,420 | 4,440 | -5 | -0.1% | 5,800 |
| 2024/06/04 | 4,420 | 4,490 | 4,420 | 4,445 | +30 | +0.7% | 18,500 |
| 2024/06/03 | 4,355 | 4,445 | 4,350 | 4,415 | +90 | +2.1% | 14,000 |
| 2024/05/31 | 4,235 | 4,325 | 4,235 | 4,325 | +95 | +2.2% | 7,800 |
| 2024/05/30 | 4,170 | 4,250 | 4,165 | 4,230 | +35 | +0.8% | 5,400 |
| 2024/05/29 | 4,270 | 4,280 | 4,180 | 4,195 | -75 | -1.8% | 7,600 |
| 2024/05/28 | 4,270 | 4,300 | 4,270 | 4,270 | -15 | -0.4% | 5,100 |
| 2024/05/27 | 4,275 | 4,300 | 4,275 | 4,285 | +10 | +0.2% | 2,700 |
| 2024/05/24 | 4,270 | 4,280 | 4,230 | 4,275 | +35 | +0.8% | 5,400 |
| 2024/05/23 | 4,240 | 4,240 | 4,200 | 4,240 | -15 | -0.4% | 4,200 |
| 2024/05/22 | 4,275 | 4,305 | 4,250 | 4,255 | -10 | -0.2% | 7,900 |
| 2024/05/21 | 4,250 | 4,265 | 4,225 | 4,265 | +35 | +0.8% | 5,200 |
| 2024/05/20 | 4,145 | 4,250 | 4,145 | 4,230 | +80 | +1.9% | 7,700 |
| 2024/05/17 | 4,200 | 4,200 | 4,150 | 4,150 | -50 | -1.2% | 4,600 |
| 2024/05/16 | 4,195 | 4,210 | 4,155 | 4,200 | +20 | +0.5% | 5,400 |
| 2024/05/15 | 4,160 | 4,180 | 4,140 | 4,180 | +20 | +0.5% | 4,800 |
| 2024/05/14 | 4,200 | 4,200 | 4,150 | 4,160 | -20 | -0.5% | 4,000 |
| 2024/05/13 | 4,190 | 4,195 | 4,180 | 4,180 | -15 | -0.4% | 2,000 |
| 2024/05/10 | 4,200 | 4,225 | 4,180 | 4,195 | -5 | -0.1% | 3,000 |
| 2024/05/09 | 4,160 | 4,210 | 4,160 | 4,200 | +40 | +1% | 3,400 |
| 2024/05/08 | 4,235 | 4,250 | 4,160 | 4,160 | -90 | -2.1% | 8,700 |
| 2024/05/07 | 4,240 | 4,260 | 4,225 | 4,250 | +40 | +1% | 5,500 |
| 2024/05/02 | 4,230 | 4,230 | 4,195 | 4,210 | -10 | -0.2% | 2,000 |
| 2024/05/01 | 4,170 | 4,240 | 4,155 | 4,220 | +50 | +1.2% | 7,700 |
| 2024/04/30 | 4,140 | 4,170 | 4,105 | 4,170 | +30 | +0.7% | 7,700 |
| 2024/04/26 | 4,070 | 4,140 | 4,065 | 4,140 | +40 | +1% | 6,600 |
| 2024/04/25 | 4,110 | 4,145 | 4,085 | 4,100 | ±0 | ±0% | 9,700 |
| 2024/04/24 | 4,070 | 4,100 | 4,050 | 4,100 | +75 | +1.9% | 9,500 |
| 2024/04/23 | 4,015 | 4,045 | 4,015 | 4,025 | +15 | +0.4% | 1,700 |
| 2024/04/22 | 3,965 | 4,040 | 3,965 | 4,010 | +80 | +2% | 5,600 |
| 2024/04/19 | 3,965 | 3,980 | 3,890 | 3,930 | -30 | -0.8% | 11,100 |
| 2024/04/18 | 3,940 | 3,995 | 3,940 | 3,960 | -5 | -0.1% | 4,200 |
| 2024/04/17 | 3,985 | 3,995 | 3,925 | 3,965 | -15 | -0.4% | 7,500 |
| 2024/04/16 | 4,025 | 4,050 | 3,970 | 3,980 | -45 | -1.1% | 14,000 |
101～
150
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
