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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/12 | 3,880 | 3,900 | 3,845 | 3,850 | ±0 | ±0% | 14,500 |
| 2024/01/11 | 3,870 | 3,880 | 3,840 | 3,850 | -10 | -0.3% | 10,600 |
| 2024/01/10 | 3,835 | 3,870 | 3,820 | 3,860 | +25 | +0.7% | 13,300 |
| 2024/01/09 | 3,850 | 3,855 | 3,825 | 3,835 | -15 | -0.4% | 10,000 |
| 2024/01/05 | 3,830 | 3,865 | 3,830 | 3,850 | +40 | +1% | 4,900 |
| 2024/01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +10 | +0.3% | 6,800 |
| 2023/12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -5 | -0.1% | 6,200 |
| 2023/12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +20 | +0.5% | 6,400 |
| 2023/12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +45 | +1.2% | 5,900 |
| 2023/12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +5 | +0.1% | 8,100 |
| 2023/12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -20 | -0.5% | 4,300 |
| 2023/12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +25 | +0.7% | 5,000 |
| 2023/12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -15 | -0.4% | 8,200 |
| 2023/12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5% | 4,700 |
| 2023/12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +50 | +1.3% | 4,600 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -15 | -0.4% | 6,700 |
| 2023/12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -50 | -1.3% | 6,400 |
| 2023/12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +5 | +0.1% | 7,800 |
| 2023/12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +5 | +0.1% | 8,500 |
| 2023/12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -25 | -0.7% | 17,000 |
| 2023/12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +25 | +0.7% | 15,000 |
| 2023/12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -55 | -1.4% | 17,200 |
| 2023/12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -20 | -0.5% | 4,700 |
| 2023/12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +45 | +1.2% | 7,500 |
| 2023/12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -40 | -1% | 10,200 |
| 2023/12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -20 | -0.5% | 5,200 |
| 2023/12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -25 | -0.6% | 5,200 |
| 2023/11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -15 | -0.4% | 7,200 |
| 2023/11/29 | 3,940 | 3,950 | 3,890 | 3,900 | -40 | -1% | 6,900 |
| 2023/11/28 | 3,955 | 3,970 | 3,925 | 3,940 | ±0 | ±0% | 8,100 |
| 2023/11/27 | 3,910 | 3,975 | 3,910 | 3,940 | +20 | +0.5% | 10,600 |
| 2023/11/24 | 3,890 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 11,200 |
| 2023/11/22 | 3,840 | 3,905 | 3,840 | 3,885 | +55 | +1.4% | 10,000 |
| 2023/11/21 | 3,820 | 3,835 | 3,810 | 3,830 | +10 | +0.3% | 5,500 |
| 2023/11/20 | 3,825 | 3,860 | 3,820 | 3,820 | -40 | -1% | 6,800 |
| 2023/11/17 | 3,810 | 3,860 | 3,810 | 3,860 | +50 | +1.3% | 4,800 |
351～
400
件表示中 / 3737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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 |
| かどや | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62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 |
| はごろも | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| やまみ | 477,000円 | +10.5% | -23.2% | 1.51% | 23.79倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 261,500円 | +0.8% | +0.8% | 3.25% | 29.47倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
