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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,700 | 3,780 | 3,700 | 3,780 | +55 | +1.5% | 9,200 |
| 2023/05/11 | 3,735 | 3,735 | 3,710 | 3,725 | -10 | -0.3% | 3,700 |
| 2023/05/10 | 3,790 | 3,790 | 3,710 | 3,735 | -70 | -1.8% | 10,200 |
| 2023/05/09 | 3,725 | 3,805 | 3,705 | 3,805 | +90 | +2.4% | 10,400 |
| 2023/05/08 | 3,670 | 3,725 | 3,670 | 3,715 | +40 | +1.1% | 13,500 |
| 2023/05/02 | 3,700 | 3,700 | 3,665 | 3,675 | -10 | -0.3% | 5,700 |
| 2023/05/01 | 3,650 | 3,685 | 3,650 | 3,685 | +55 | +1.5% | 10,000 |
| 2023/04/28 | 3,590 | 3,635 | 3,590 | 3,630 | +40 | +1.1% | 9,300 |
| 2023/04/27 | 3,585 | 3,595 | 3,570 | 3,590 | +20 | +0.6% | 5,100 |
| 2023/04/26 | 3,610 | 3,610 | 3,555 | 3,570 | -40 | -1.1% | 5,900 |
| 2023/04/25 | 3,615 | 3,635 | 3,605 | 3,610 | +5 | +0.1% | 6,900 |
| 2023/04/24 | 3,600 | 3,610 | 3,580 | 3,605 | +15 | +0.4% | 5,200 |
| 2023/04/21 | 3,560 | 3,595 | 3,550 | 3,590 | +30 | +0.8% | 5,200 |
| 2023/04/20 | 3,540 | 3,590 | 3,540 | 3,560 | +15 | +0.4% | 8,300 |
| 2023/04/19 | 3,505 | 3,545 | 3,505 | 3,545 | +5 | +0.1% | 3,500 |
| 2023/04/18 | 3,510 | 3,540 | 3,510 | 3,540 | +30 | +0.9% | 6,500 |
| 2023/04/17 | 3,525 | 3,525 | 3,465 | 3,510 | +25 | +0.7% | 5,800 |
| 2023/04/14 | 3,485 | 3,505 | 3,465 | 3,485 | +15 | +0.4% | 7,900 |
| 2023/04/13 | 3,445 | 3,470 | 3,440 | 3,470 | +25 | +0.7% | 6,200 |
| 2023/04/12 | 3,410 | 3,445 | 3,405 | 3,445 | +20 | +0.6% | 6,300 |
| 2023/04/11 | 3,420 | 3,435 | 3,410 | 3,425 | +30 | +0.9% | 5,200 |
| 2023/04/10 | 3,395 | 3,410 | 3,380 | 3,395 | +5 | +0.1% | 6,000 |
| 2023/04/07 | 3,470 | 3,470 | 3,385 | 3,390 | -40 | -1.2% | 12,400 |
| 2023/04/06 | 3,455 | 3,455 | 3,415 | 3,430 | -45 | -1.3% | 14,400 |
| 2023/04/05 | 3,550 | 3,550 | 3,460 | 3,475 | -85 | -2.4% | 10,000 |
| 2023/04/04 | 3,540 | 3,560 | 3,525 | 3,560 | +30 | +0.8% | 10,500 |
| 2023/04/03 | 3,495 | 3,530 | 3,495 | 3,530 | +50 | +1.4% | 6,200 |
| 2023/03/31 | 3,490 | 3,510 | 3,460 | 3,480 | -30 | -0.9% | 8,700 |
| 2023/03/30 | 3,510 | 3,525 | 3,470 | 3,510 | +5 | +0.1% | 10,300 |
| 2023/03/29 | 3,450 | 3,515 | 3,450 | 3,505 | +60 | +1.7% | 15,500 |
| 2023/03/28 | 3,365 | 3,455 | 3,365 | 3,445 | +40 | +1.2% | 12,400 |
| 2023/03/27 | 3,375 | 3,415 | 3,360 | 3,405 | +40 | +1.2% | 6,900 |
| 2023/03/24 | 3,360 | 3,370 | 3,335 | 3,365 | +5 | +0.1% | 5,800 |
| 2023/03/23 | 3,345 | 3,370 | 3,310 | 3,360 | +15 | +0.4% | 6,100 |
| 2023/03/22 | 3,300 | 3,360 | 3,300 | 3,345 | +70 | +2.1% | 8,900 |
| 2023/03/20 | 3,330 | 3,345 | 3,260 | 3,275 | -65 | -1.9% | 19,700 |
| 2023/03/17 | 3,360 | 3,460 | 3,330 | 3,340 | -145 | -4.2% | 32,600 |
| 2023/03/16 | 3,435 | 3,500 | 3,430 | 3,485 | +5 | +0.1% | 27,500 |
| 2023/03/15 | 3,425 | 3,490 | 3,425 | 3,480 | +55 | +1.6% | 9,000 |
| 2023/03/14 | 3,405 | 3,440 | 3,395 | 3,425 | -50 | -1.4% | 9,500 |
| 2023/03/13 | 3,470 | 3,485 | 3,395 | 3,475 | -40 | -1.1% | 13,200 |
| 2023/03/10 | 3,530 | 3,530 | 3,510 | 3,515 | -15 | -0.4% | 12,100 |
| 2023/03/09 | 3,485 | 3,535 | 3,485 | 3,530 | +45 | +1.3% | 18,400 |
| 2023/03/08 | 3,470 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 14,400 |
| 2023/03/07 | 3,485 | 3,500 | 3,485 | 3,500 | +20 | +0.6% | 6,600 |
| 2023/03/06 | 3,500 | 3,500 | 3,475 | 3,480 | -20 | -0.6% | 6,800 |
| 2023/03/03 | 3,485 | 3,520 | 3,485 | 3,500 | +10 | +0.3% | 20,000 |
| 2023/03/02 | 3,490 | 3,495 | 3,460 | 3,490 | ±0 | ±0% | 11,200 |
| 2023/03/01 | 3,640 | 3,645 | 3,455 | 3,490 | +60 | +1.7% | 69,600 |
| 2023/02/28 | 3,410 | 3,435 | 3,405 | 3,430 | +15 | +0.4% | 4,700 |
251～
300
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
