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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 4,525 | 4,585 | 4,525 | 4,585 | +60 | +1.3% | 4,900 |
| 2024/08/26 | 4,515 | 4,555 | 4,515 | 4,525 | +10 | +0.2% | 7,200 |
| 2024/08/23 | 4,520 | 4,540 | 4,500 | 4,515 | ±0 | ±0% | 4,600 |
| 2024/08/22 | 4,520 | 4,525 | 4,480 | 4,515 | +30 | +0.7% | 5,400 |
| 2024/08/21 | 4,470 | 4,515 | 4,470 | 4,485 | -10 | -0.2% | 6,600 |
| 2024/08/20 | 4,420 | 4,495 | 4,420 | 4,495 | +75 | +1.7% | 8,400 |
| 2024/08/19 | 4,455 | 4,475 | 4,420 | 4,420 | -35 | -0.8% | 4,300 |
| 2024/08/16 | 4,415 | 4,455 | 4,355 | 4,455 | +70 | +1.6% | 9,400 |
| 2024/08/15 | 4,415 | 4,415 | 4,365 | 4,385 | -30 | -0.7% | 8,100 |
| 2024/08/14 | 4,365 | 4,420 | 4,335 | 4,415 | +55 | +1.3% | 10,300 |
| 2024/08/13 | 4,355 | 4,370 | 4,325 | 4,360 | +5 | +0.1% | 7,000 |
| 2024/08/09 | 4,370 | 4,385 | 4,280 | 4,355 | +55 | +1.3% | 20,600 |
| 2024/08/08 | 4,255 | 4,350 | 4,255 | 4,300 | +25 | +0.6% | 18,200 |
| 2024/08/07 | 4,300 | 4,400 | 4,210 | 4,275 | -95 | -2.2% | 22,400 |
| 2024/08/06 | 4,320 | 4,485 | 4,220 | 4,370 | +400 | +10.1% | 58,400 |
| 2024/08/05 | 4,170 | 4,195 | 3,905 | 3,970 | -270 | -6.4% | 41,200 |
| 2024/08/02 | 4,335 | 4,335 | 4,240 | 4,240 | -165 | -3.7% | 36,700 |
| 2024/08/01 | 4,425 | 4,425 | 4,355 | 4,405 | -90 | -2% | 37,700 |
| 2024/07/31 | 4,555 | 4,600 | 4,415 | 4,495 | -175 | -3.7% | 49,500 |
| 2024/07/30 | 4,700 | 4,700 | 4,620 | 4,670 | -40 | -0.8% | 131,100 |
| 2024/07/29 | 4,695 | 4,790 | 4,685 | 4,710 | +135 | +3% | 110,100 |
| 2024/07/26 | 4,650 | 4,655 | 4,575 | 4,575 | -80 | -1.7% | 84,500 |
| 2024/07/25 | 4,625 | 4,695 | 4,620 | 4,655 | -20 | -0.4% | 71,000 |
| 2024/07/24 | 4,745 | 4,755 | 4,670 | 4,675 | -85 | -1.8% | 39,900 |
| 2024/07/23 | 4,765 | 4,790 | 4,740 | 4,760 | -20 | -0.4% | 28,400 |
| 2024/07/22 | 4,815 | 4,830 | 4,780 | 4,780 | -35 | -0.7% | 29,500 |
| 2024/07/19 | 4,845 | 4,860 | 4,795 | 4,815 | -35 | -0.7% | 42,000 |
| 2024/07/18 | 4,860 | 4,895 | 4,850 | 4,850 | -30 | -0.6% | 34,700 |
| 2024/07/17 | 4,870 | 4,910 | 4,870 | 4,880 | -10 | -0.2% | 17,000 |
| 2024/07/16 | 4,935 | 4,940 | 4,865 | 4,890 | -30 | -0.6% | 26,800 |
| 2024/07/12 | 4,830 | 4,930 | 4,830 | 4,920 | +65 | +1.3% | 27,500 |
| 2024/07/11 | 4,855 | 4,880 | 4,820 | 4,855 | +55 | +1.1% | 28,400 |
| 2024/07/10 | 4,820 | 4,855 | 4,785 | 4,800 | -10 | -0.2% | 37,700 |
| 2024/07/09 | 4,885 | 4,890 | 4,810 | 4,810 | -75 | -1.5% | 41,400 |
| 2024/07/08 | 4,935 | 4,950 | 4,845 | 4,885 | -35 | -0.7% | 58,100 |
| 2024/07/05 | 4,935 | 4,965 | 4,900 | 4,920 | -15 | -0.3% | 17,300 |
| 2024/07/04 | 4,950 | 4,965 | 4,890 | 4,935 | -5 | -0.1% | 23,800 |
| 2024/07/03 | 4,955 | 5,010 | 4,940 | 4,940 | -50 | -1% | 24,200 |
| 2024/07/02 | 5,010 | 5,070 | 4,980 | 4,990 | -20 | -0.4% | 34,900 |
| 2024/07/01 | 4,945 | 5,010 | 4,930 | 5,010 | +125 | +2.6% | 25,800 |
| 2024/06/28 | 4,900 | 4,980 | 4,885 | 4,885 | +5 | +0.1% | 36,300 |
| 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 |
151～
200
件表示中 / 3677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 | 175,000円 | +0.1% | -49.0% | 0.80% | 62.06倍 | 1.82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 | 302,000円 | -2.3% | -19.4% | 2.81% | 26.30倍 | 1.99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 |
| サトウ食品 | 735,000円 | +8.5% | +1.7% | 0.95% | 17.49倍 | 1.77倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| わらべや | 208,700円 | +7.5% | -44.3% | 4.31% | 18.23倍 | 0.63倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 名糖産 | 200,700円 | +14.8% | +85.3% | 1.74% | 7.31倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
