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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,300 | 4,365 | 4,300 | 4,345 | +65 | +1.5% | 16,000 |
| 2024/03/26 | 4,275 | 4,305 | 4,270 | 4,280 | -25 | -0.6% | 5,500 |
| 2024/03/25 | 4,265 | 4,330 | 4,265 | 4,305 | +40 | +0.9% | 11,200 |
| 2024/03/22 | 4,265 | 4,270 | 4,245 | 4,265 | ±0 | ±0% | 6,900 |
| 2024/03/21 | 4,335 | 4,335 | 4,235 | 4,265 | -20 | -0.5% | 11,500 |
| 2024/03/19 | 4,250 | 4,295 | 4,235 | 4,285 | +45 | +1.1% | 7,400 |
| 2024/03/18 | 4,280 | 4,390 | 4,225 | 4,240 | +5 | +0.1% | 24,300 |
| 2024/03/15 | 4,245 | 4,270 | 4,185 | 4,235 | -15 | -0.4% | 13,200 |
| 2024/03/14 | 4,175 | 4,250 | 4,170 | 4,250 | +75 | +1.8% | 7,700 |
| 2024/03/13 | 4,240 | 4,245 | 4,160 | 4,175 | -40 | -0.9% | 4,800 |
| 2024/03/12 | 4,175 | 4,225 | 4,150 | 4,215 | +25 | +0.6% | 4,700 |
| 2024/03/11 | 4,210 | 4,225 | 4,150 | 4,190 | -30 | -0.7% | 5,500 |
| 2024/03/08 | 4,170 | 4,245 | 4,150 | 4,220 | +10 | +0.2% | 13,200 |
| 2024/03/07 | 4,260 | 4,265 | 4,160 | 4,210 | -25 | -0.6% | 9,100 |
| 2024/03/06 | 4,265 | 4,280 | 4,210 | 4,235 | -20 | -0.5% | 11,400 |
| 2024/03/05 | 4,155 | 4,255 | 4,145 | 4,255 | +100 | +2.4% | 16,500 |
| 2024/03/04 | 4,250 | 4,265 | 4,130 | 4,155 | -75 | -1.8% | 12,800 |
| 2024/03/01 | 4,305 | 4,305 | 4,230 | 4,230 | -105 | -2.4% | 13,600 |
| 2024/02/29 | 4,475 | 4,475 | 4,300 | 4,335 | -135 | -3% | 15,000 |
| 2024/02/28 | 4,405 | 4,470 | 4,405 | 4,470 | +35 | +0.8% | 12,900 |
| 2024/02/27 | 4,350 | 4,435 | 4,335 | 4,435 | +50 | +1.1% | 13,500 |
| 2024/02/26 | 4,240 | 4,385 | 4,240 | 4,385 | +150 | +3.5% | 13,500 |
| 2024/02/22 | 4,260 | 4,315 | 4,235 | 4,235 | -45 | -1.1% | 13,300 |
| 2024/02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +135 | +3.3% | 23,200 |
| 2024/02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -5 | -0.1% | 8,200 |
| 2024/02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +90 | +2.2% | 11,300 |
| 2024/02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +20 | +0.5% | 10,100 |
| 2024/02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -15 | -0.4% | 9,800 |
| 2024/02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +15 | +0.4% | 14,500 |
| 2024/02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +70 | +1.8% | 11,000 |
| 2024/02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -10 | -0.3% | 8,500 |
| 2024/02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -30 | -0.7% | 15,700 |
| 2024/02/07 | 3,995 | 4,050 | 3,995 | 4,010 | ±0 | ±0% | 10,800 |
| 2024/02/06 | 4,010 | 4,060 | 4,010 | 4,010 | -40 | -1% | 10,300 |
| 2024/02/05 | 4,025 | 4,100 | 4,025 | 4,050 | -40 | -1% | 15,300 |
| 2024/02/02 | 4,120 | 4,120 | 4,055 | 4,090 | -50 | -1.2% | 14,400 |
| 2024/02/01 | 4,035 | 4,140 | 4,010 | 4,140 | +105 | +2.6% | 44,300 |
| 2024/01/31 | 4,160 | 4,190 | 3,965 | 4,035 | +225 | +5.9% | 98,600 |
| 2024/01/30 | 3,760 | 3,825 | 3,760 | 3,810 | -15 | -0.4% | 17,700 |
| 2024/01/29 | 3,815 | 3,845 | 3,795 | 3,825 | +10 | +0.3% | 37,900 |
| 2024/01/26 | 3,835 | 3,865 | 3,800 | 3,815 | -50 | -1.3% | 21,400 |
| 2024/01/25 | 3,860 | 3,885 | 3,845 | 3,865 | +15 | +0.4% | 12,400 |
| 2024/01/24 | 3,870 | 3,870 | 3,830 | 3,850 | -10 | -0.3% | 10,600 |
| 2024/01/23 | 3,870 | 3,890 | 3,860 | 3,860 | ±0 | ±0% | 7,200 |
| 2024/01/22 | 3,865 | 3,875 | 3,850 | 3,860 | ±0 | ±0% | 6,500 |
| 2024/01/19 | 3,865 | 3,875 | 3,840 | 3,860 | -5 | -0.1% | 8,700 |
| 2024/01/18 | 3,880 | 3,890 | 3,865 | 3,865 | +10 | +0.3% | 7,700 |
| 2024/01/17 | 3,880 | 3,900 | 3,855 | 3,855 | -5 | -0.1% | 6,900 |
| 2024/01/16 | 3,900 | 3,900 | 3,850 | 3,860 | -35 | -0.9% | 6,500 |
| 2024/01/15 | 3,850 | 3,900 | 3,850 | 3,895 | +45 | +1.2% | 8,300 |
251～
300
件表示中 / 3673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 | 161,700円 | +0.1% | -49.0% | 0.87% | 57.34倍 | 1.68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 |
| わらべや | 202,200円 | +7.5% | -44.3% | 4.45% | 17.66倍 | 0.61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 |
| サトウ食品 | 695,000円 | +5.7% | -18.6% | 0.86% | 20.50倍 | 1.67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 |
| かどや | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45倍 | 0.95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 |
| 甜菜糖 | 218,700円 | -4.8% | -50.1% | 3.66% | 4.19倍 | 0.35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
