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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 3,755 | 3,755 | 3,735 | 3,735 | -15 | -0.4% | 14,400 |
| 2023/07/11 | 3,750 | 3,765 | 3,745 | 3,750 | +15 | +0.4% | 15,500 |
| 2023/07/10 | 3,740 | 3,760 | 3,725 | 3,735 | -5 | -0.1% | 38,300 |
| 2023/07/07 | 3,710 | 3,745 | 3,705 | 3,740 | +15 | +0.4% | 95,900 |
| 2023/07/06 | 3,780 | 3,785 | 3,720 | 3,725 | -70 | -1.8% | 54,900 |
| 2023/07/05 | 3,785 | 3,795 | 3,760 | 3,795 | -5 | -0.1% | 25,800 |
| 2023/07/04 | 3,820 | 3,825 | 3,780 | 3,800 | -10 | -0.3% | 29,200 |
| 2023/07/03 | 3,775 | 3,810 | 3,770 | 3,810 | +80 | +2.1% | 28,100 |
| 2023/06/30 | 3,755 | 3,785 | 3,725 | 3,730 | -25 | -0.7% | 31,600 |
| 2023/06/29 | 3,735 | 3,755 | 3,715 | 3,755 | +50 | +1.3% | 28,000 |
| 2023/06/28 | 3,700 | 3,735 | 3,670 | 3,705 | +15 | +0.4% | 29,000 |
| 2023/06/27 | 3,640 | 3,690 | 3,640 | 3,690 | +55 | +1.5% | 14,500 |
| 2023/06/26 | 3,625 | 3,645 | 3,595 | 3,635 | +10 | +0.3% | 13,900 |
| 2023/06/23 | 3,630 | 3,630 | 3,600 | 3,625 | +20 | +0.6% | 17,900 |
| 2023/06/22 | 3,650 | 3,650 | 3,605 | 3,605 | -25 | -0.7% | 19,200 |
| 2023/06/21 | 3,610 | 3,670 | 3,610 | 3,630 | +15 | +0.4% | 22,200 |
| 2023/06/20 | 3,610 | 3,620 | 3,600 | 3,615 | -5 | -0.1% | 25,300 |
| 2023/06/19 | 3,610 | 3,630 | 3,605 | 3,620 | +10 | +0.3% | 33,000 |
| 2023/06/16 | 3,625 | 3,630 | 3,600 | 3,610 | -10 | -0.3% | 61,600 |
| 2023/06/15 | 3,635 | 3,655 | 3,620 | 3,620 | -10 | -0.3% | 10,600 |
| 2023/06/14 | 3,620 | 3,645 | 3,620 | 3,630 | +10 | +0.3% | 13,700 |
| 2023/06/13 | 3,620 | 3,655 | 3,620 | 3,620 | +5 | +0.1% | 10,300 |
| 2023/06/12 | 3,670 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 24,400 |
| 2023/06/09 | 3,650 | 3,660 | 3,610 | 3,655 | +55 | +1.5% | 32,800 |
| 2023/06/08 | 3,650 | 3,650 | 3,595 | 3,600 | -55 | -1.5% | 19,900 |
| 2023/06/07 | 3,680 | 3,700 | 3,650 | 3,655 | -25 | -0.7% | 11,400 |
| 2023/06/06 | 3,700 | 3,710 | 3,665 | 3,680 | -40 | -1.1% | 8,300 |
| 2023/06/05 | 3,725 | 3,725 | 3,700 | 3,720 | +50 | +1.4% | 8,900 |
| 2023/06/02 | 3,630 | 3,685 | 3,630 | 3,670 | +30 | +0.8% | 18,300 |
| 2023/06/01 | 3,620 | 3,690 | 3,620 | 3,640 | +10 | +0.3% | 8,500 |
| 2023/05/31 | 3,690 | 3,690 | 3,620 | 3,630 | -60 | -1.6% | 11,100 |
| 2023/05/30 | 3,725 | 3,725 | 3,660 | 3,690 | -10 | -0.3% | 8,300 |
| 2023/05/29 | 3,715 | 3,730 | 3,700 | 3,700 | -15 | -0.4% | 7,600 |
| 2023/05/26 | 3,755 | 3,775 | 3,710 | 3,715 | -55 | -1.5% | 12,400 |
| 2023/05/25 | 3,805 | 3,805 | 3,770 | 3,770 | -15 | -0.4% | 6,400 |
| 2023/05/24 | 3,770 | 3,800 | 3,740 | 3,785 | +25 | +0.7% | 3,300 |
| 2023/05/23 | 3,810 | 3,835 | 3,755 | 3,760 | -85 | -2.2% | 10,200 |
| 2023/05/22 | 3,775 | 3,845 | 3,775 | 3,845 | +65 | +1.7% | 7,800 |
| 2023/05/19 | 3,785 | 3,805 | 3,775 | 3,780 | -5 | -0.1% | 8,300 |
| 2023/05/18 | 3,845 | 3,845 | 3,775 | 3,785 | -40 | -1% | 9,300 |
| 2023/05/17 | 3,850 | 3,850 | 3,820 | 3,825 | -10 | -0.3% | 6,700 |
| 2023/05/16 | 3,800 | 3,840 | 3,780 | 3,835 | +35 | +0.9% | 8,500 |
| 2023/05/15 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 5,500 |
201～
250
件表示中 / 3458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 | 423,000円 | +1.3% | -13.8% | 1.84% | 21.67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 | 287,100円 | +3.1% | -58.1% | 1.39% | 39.97倍 | 0.85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 | 101,000円 | +7.0% | -28.2% | 3.17% | 15.95倍 | 1.14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 | 201,800円 | +3.9% | +3.9% | 1.73% | 55.00倍 | 1.26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 |
| ＳＴＩフードＨ | 452,500円 | +7.0% | +3.0% | 1.99% | 16.76倍 | 3.60倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
