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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 3,645 | 3,645 | 3,595 | 3,625 | -20 | -0.5% | 10,700 |
| 2023/08/16 | 3,620 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 9,100 |
| 2023/08/15 | 3,630 | 3,660 | 3,615 | 3,650 | +15 | +0.4% | 12,100 |
| 2023/08/14 | 3,635 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 14,200 |
| 2023/08/10 | 3,625 | 3,645 | 3,610 | 3,635 | +10 | +0.3% | 12,200 |
| 2023/08/09 | 3,590 | 3,625 | 3,570 | 3,625 | +40 | +1.1% | 13,200 |
| 2023/08/08 | 3,605 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 14,300 |
| 2023/08/07 | 3,540 | 3,600 | 3,525 | 3,600 | +60 | +1.7% | 18,900 |
| 2023/08/04 | 3,515 | 3,555 | 3,510 | 3,540 | +25 | +0.7% | 12,300 |
| 2023/08/03 | 3,535 | 3,535 | 3,500 | 3,515 | -30 | -0.8% | 19,400 |
| 2023/08/02 | 3,590 | 3,590 | 3,540 | 3,545 | -40 | -1.1% | 27,500 |
| 2023/08/01 | 3,655 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 29,000 |
| 2023/07/31 | 3,710 | 3,725 | 3,605 | 3,650 | -60 | -1.6% | 68,200 |
| 2023/07/28 | 3,740 | 3,740 | 3,650 | 3,710 | -190 | -4.9% | 130,900 |
| 2023/07/27 | 3,800 | 3,900 | 3,775 | 3,900 | +135 | +3.6% | 95,700 |
| 2023/07/26 | 3,775 | 3,780 | 3,745 | 3,765 | -20 | -0.5% | 75,000 |
| 2023/07/25 | 3,780 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 44,800 |
| 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 |
401～
450
件表示中 / 3675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 | 165,700円 | +0.1% | -49.0% | 0.84% | 58.76倍 | 1.71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 |
| オカムラ食品 | 224,200円 | +10.6% | +0.6% | 0.85% | 17.51倍 | 2.39倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| わらべや | 198,500円 | +7.5% | -44.3% | 4.53% | 17.34倍 | 0.60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 | 671,000円 | +5.7% | -18.6% | 0.89% | 19.79倍 | 1.62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 |
| 名糖産 | 193,900円 | +14.8% | +85.3% | 1.81% | 7.05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 |
市場注目の銘柄
チャート関連のコラム
