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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/02/27 | 3,405 | 3,420 | 3,405 | 3,415 | ±0 | ±0% | 2,900 |
| 2023/02/24 | 3,420 | 3,420 | 3,405 | 3,415 | -5 | -0.1% | 2,200 |
| 2023/02/22 | 3,395 | 3,425 | 3,375 | 3,420 | +20 | +0.6% | 11,100 |
| 2023/02/21 | 3,435 | 3,435 | 3,400 | 3,400 | -10 | -0.3% | 6,900 |
| 2023/02/20 | 3,400 | 3,420 | 3,395 | 3,410 | +10 | +0.3% | 4,800 |
| 2023/02/17 | 3,415 | 3,420 | 3,400 | 3,400 | -40 | -1.2% | 2,400 |
| 2023/02/16 | 3,430 | 3,440 | 3,415 | 3,440 | +25 | +0.7% | 4,700 |
| 2023/02/15 | 3,420 | 3,425 | 3,415 | 3,415 | -20 | -0.6% | 2,300 |
| 2023/02/14 | 3,425 | 3,440 | 3,410 | 3,435 | +10 | +0.3% | 6,200 |
| 2023/02/13 | 3,430 | 3,430 | 3,395 | 3,425 | +10 | +0.3% | 5,900 |
| 2023/02/10 | 3,400 | 3,425 | 3,400 | 3,415 | -5 | -0.1% | 2,900 |
| 2023/02/09 | 3,420 | 3,430 | 3,405 | 3,420 | ±0 | ±0% | 2,100 |
| 2023/02/08 | 3,400 | 3,435 | 3,390 | 3,420 | +20 | +0.6% | 6,300 |
| 2023/02/07 | 3,350 | 3,410 | 3,350 | 3,400 | +40 | +1.2% | 6,900 |
| 2023/02/06 | 3,350 | 3,370 | 3,330 | 3,360 | +40 | +1.2% | 6,000 |
| 2023/02/03 | 3,360 | 3,360 | 3,320 | 3,320 | -45 | -1.3% | 7,500 |
| 2023/02/02 | 3,365 | 3,375 | 3,360 | 3,365 | ±0 | ±0% | 4,300 |
| 2023/02/01 | 3,370 | 3,390 | 3,345 | 3,365 | -5 | -0.1% | 5,100 |
| 2023/01/31 | 3,375 | 3,400 | 3,350 | 3,370 | +35 | +1% | 14,100 |
| 2023/01/30 | 3,360 | 3,375 | 3,330 | 3,335 | -50 | -1.5% | 15,200 |
| 2023/01/27 | 3,395 | 3,410 | 3,370 | 3,385 | -25 | -0.7% | 28,100 |
| 2023/01/26 | 3,405 | 3,435 | 3,390 | 3,410 | -25 | -0.7% | 13,400 |
401～
450
件表示中 / 3586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 | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76倍 | 1.56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 | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50倍 | 0.96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 |
| 名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61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 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 井村屋Ｇ | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
