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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,670 | 3,710 | 3,670 | 3,710 | +45 | +1.2% | 8,400 |
| 2023/09/22 | 3,645 | 3,690 | 3,635 | 3,665 | +15 | +0.4% | 10,800 |
| 2023/09/21 | 3,685 | 3,695 | 3,650 | 3,650 | -15 | -0.4% | 7,000 |
| 2023/09/20 | 3,700 | 3,715 | 3,665 | 3,665 | -50 | -1.3% | 7,400 |
| 2023/09/19 | 3,695 | 3,720 | 3,670 | 3,715 | +25 | +0.7% | 10,100 |
| 2023/09/15 | 3,730 | 3,730 | 3,690 | 3,690 | -25 | -0.7% | 7,800 |
| 2023/09/14 | 3,730 | 3,740 | 3,715 | 3,715 | -30 | -0.8% | 8,600 |
| 2023/09/13 | 3,680 | 3,750 | 3,680 | 3,745 | +65 | +1.8% | 14,400 |
| 2023/09/12 | 3,615 | 3,715 | 3,615 | 3,680 | +20 | +0.5% | 27,500 |
| 2023/09/11 | 3,695 | 3,720 | 3,655 | 3,660 | -45 | -1.2% | 20,800 |
| 2023/09/08 | 3,725 | 3,725 | 3,700 | 3,705 | -35 | -0.9% | 14,500 |
| 2023/09/07 | 3,735 | 3,760 | 3,735 | 3,740 | +5 | +0.1% | 15,400 |
| 2023/09/06 | 3,735 | 3,750 | 3,735 | 3,735 | ±0 | ±0% | 10,900 |
| 2023/09/05 | 3,730 | 3,740 | 3,710 | 3,735 | +5 | +0.1% | 8,700 |
| 2023/09/04 | 3,690 | 3,730 | 3,680 | 3,730 | +25 | +0.7% | 13,900 |
| 2023/09/01 | 3,680 | 3,710 | 3,680 | 3,705 | +20 | +0.5% | 13,100 |
| 2023/08/31 | 3,665 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 11,800 |
| 2023/08/30 | 3,690 | 3,690 | 3,650 | 3,670 | -5 | -0.1% | 9,700 |
| 2023/08/29 | 3,665 | 3,690 | 3,665 | 3,675 | -5 | -0.1% | 7,600 |
| 2023/08/28 | 3,680 | 3,690 | 3,665 | 3,680 | ±0 | ±0% | 4,700 |
| 2023/08/25 | 3,670 | 3,695 | 3,645 | 3,680 | +10 | +0.3% | 11,100 |
| 2023/08/24 | 3,665 | 3,695 | 3,650 | 3,670 | +10 | +0.3% | 16,700 |
| 2023/08/23 | 3,610 | 3,665 | 3,610 | 3,660 | +20 | +0.5% | 8,700 |
| 2023/08/22 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 10,200 |
| 2023/08/21 | 3,590 | 3,620 | 3,575 | 3,600 | +10 | +0.3% | 6,100 |
| 2023/08/18 | 3,610 | 3,610 | 3,570 | 3,590 | -35 | -1% | 11,500 |
| 2023/08/17 | 3,645 | 3,645 | 3,595 | 3,625 | -20 | -0.5% | 10,700 |
| 2023/08/16 | 3,620 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 9,100 |
| 2023/08/15 | 3,630 | 3,660 | 3,615 | 3,650 | +15 | +0.4% | 12,100 |
| 2023/08/14 | 3,635 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 14,200 |
| 2023/08/10 | 3,625 | 3,645 | 3,610 | 3,635 | +10 | +0.3% | 12,200 |
| 2023/08/09 | 3,590 | 3,625 | 3,570 | 3,625 | +40 | +1.1% | 13,200 |
| 2023/08/08 | 3,605 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 14,300 |
| 2023/08/07 | 3,540 | 3,600 | 3,525 | 3,600 | +60 | +1.7% | 18,900 |
| 2023/08/04 | 3,515 | 3,555 | 3,510 | 3,540 | +25 | +0.7% | 12,300 |
| 2023/08/03 | 3,535 | 3,535 | 3,500 | 3,515 | -30 | -0.8% | 19,400 |
| 2023/08/02 | 3,590 | 3,590 | 3,540 | 3,545 | -40 | -1.1% | 27,500 |
| 2023/08/01 | 3,655 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 29,000 |
| 2023/07/31 | 3,710 | 3,725 | 3,605 | 3,650 | -60 | -1.6% | 68,200 |
| 2023/07/28 | 3,740 | 3,740 | 3,650 | 3,710 | -190 | -4.9% | 130,900 |
| 2023/07/27 | 3,800 | 3,900 | 3,775 | 3,900 | +135 | +3.6% | 95,700 |
| 2023/07/26 | 3,775 | 3,780 | 3,745 | 3,765 | -20 | -0.5% | 75,000 |
| 2023/07/25 | 3,780 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 44,800 |
| 2023/07/24 | 3,795 | 3,800 | 3,775 | 3,775 | -5 | -0.1% | 27,700 |
| 2023/07/21 | 3,770 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 14,600 |
| 2023/07/20 | 3,785 | 3,785 | 3,765 | 3,770 | -5 | -0.1% | 15,700 |
| 2023/07/19 | 3,755 | 3,775 | 3,750 | 3,775 | +30 | +0.8% | 19,400 |
| 2023/07/18 | 3,740 | 3,745 | 3,730 | 3,745 | +15 | +0.4% | 13,600 |
| 2023/07/14 | 3,730 | 3,740 | 3,710 | 3,730 | +5 | +0.1% | 13,000 |
| 2023/07/13 | 3,745 | 3,750 | 3,720 | 3,725 | -10 | -0.3% | 15,900 |
151～
200
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 | 421,500円 | +1.3% | -13.8% | 1.85% | 21.60倍 | 1.48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 | 287,800円 | +4.1% | -18.2% | 1.39% | 15.70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 | 99,900円 | +7.0% | -28.2% | 3.20% | 15.78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 | 200,400円 | +5.2% | -55.4% | 1.75% | 535.83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 | 115,600円 | +1.2% | +128.4% | 1.47% | 10.16倍 | 2.03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
