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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,583 | 1,585 | 1,572 | 1,577 | -2 | -0.1% | 49,600 |
| 2025/07/04 | 1,577 | 1,580 | 1,570 | 1,579 | +6 | +0.4% | 33,700 |
| 2025/07/03 | 1,570 | 1,584 | 1,564 | 1,573 | +12 | +0.8% | 54,100 |
| 2025/07/02 | 1,560 | 1,569 | 1,556 | 1,561 | -5 | -0.3% | 56,500 |
| 2025/07/01 | 1,580 | 1,581 | 1,563 | 1,566 | -17 | -1.1% | 83,600 |
| 2025/06/30 | 1,600 | 1,601 | 1,583 | 1,583 | -7 | -0.4% | 77,500 |
| 2025/06/27 | 1,600 | 1,605 | 1,587 | 1,590 | -1 | -0.1% | 87,700 |
| 2025/06/26 | 1,588 | 1,598 | 1,580 | 1,591 | +1 | +0.1% | 61,200 |
| 2025/06/25 | 1,613 | 1,613 | 1,586 | 1,590 | -9 | -0.6% | 46,800 |
| 2025/06/24 | 1,613 | 1,620 | 1,597 | 1,599 | -4 | -0.2% | 39,400 |
| 2025/06/23 | 1,600 | 1,604 | 1,592 | 1,603 | +3 | +0.2% | 40,800 |
| 2025/06/20 | 1,615 | 1,615 | 1,598 | 1,600 | -10 | -0.6% | 36,700 |
| 2025/06/19 | 1,602 | 1,610 | 1,598 | 1,610 | +12 | +0.8% | 31,500 |
| 2025/06/18 | 1,602 | 1,605 | 1,593 | 1,598 | +9 | +0.6% | 28,300 |
| 2025/06/17 | 1,603 | 1,610 | 1,589 | 1,589 | -12 | -0.7% | 35,600 |
| 2025/06/16 | 1,589 | 1,614 | 1,589 | 1,601 | +30 | +1.9% | 39,100 |
| 2025/06/13 | 1,591 | 1,591 | 1,571 | 1,571 | -27 | -1.7% | 58,600 |
| 2025/06/12 | 1,602 | 1,609 | 1,591 | 1,598 | -3 | -0.2% | 41,000 |
| 2025/06/11 | 1,619 | 1,638 | 1,596 | 1,601 | +5 | +0.3% | 51,600 |
| 2025/06/10 | 1,619 | 1,630 | 1,596 | 1,596 | -26 | -1.6% | 82,100 |
| 2025/06/09 | 1,624 | 1,631 | 1,618 | 1,622 | +4 | +0.2% | 22,800 |
| 2025/06/06 | 1,630 | 1,638 | 1,614 | 1,618 | -12 | -0.7% | 21,600 |
| 2025/06/05 | 1,637 | 1,646 | 1,622 | 1,630 | -7 | -0.4% | 28,100 |
| 2025/06/04 | 1,638 | 1,655 | 1,634 | 1,637 | -1 | -0.1% | 27,700 |
| 2025/06/03 | 1,660 | 1,662 | 1,630 | 1,638 | -22 | -1.3% | 32,500 |
| 2025/06/02 | 1,683 | 1,687 | 1,660 | 1,660 | -20 | -1.2% | 25,500 |
| 2025/05/30 | 1,681 | 1,688 | 1,667 | 1,680 | -8 | -0.5% | 23,600 |
| 2025/05/29 | 1,690 | 1,694 | 1,681 | 1,688 | -2 | -0.1% | 27,300 |
| 2025/05/28 | 1,709 | 1,709 | 1,690 | 1,690 | -13 | -0.8% | 16,200 |
| 2025/05/27 | 1,712 | 1,712 | 1,695 | 1,703 | -2 | -0.1% | 12,400 |
| 2025/05/26 | 1,696 | 1,708 | 1,690 | 1,705 | +16 | +0.9% | 18,300 |
| 2025/05/23 | 1,682 | 1,694 | 1,669 | 1,689 | +20 | +1.2% | 20,100 |
| 2025/05/22 | 1,686 | 1,692 | 1,669 | 1,669 | -23 | -1.4% | 24,700 |
| 2025/05/21 | 1,697 | 1,707 | 1,687 | 1,692 | -5 | -0.3% | 19,700 |
| 2025/05/20 | 1,726 | 1,726 | 1,697 | 1,697 | -29 | -1.7% | 31,300 |
| 2025/05/19 | 1,720 | 1,739 | 1,719 | 1,726 | -3 | -0.2% | 16,000 |
| 2025/05/16 | 1,719 | 1,740 | 1,712 | 1,729 | +12 | +0.7% | 14,700 |
| 2025/05/15 | 1,730 | 1,739 | 1,717 | 1,717 | -26 | -1.5% | 17,600 |
| 2025/05/14 | 1,778 | 1,778 | 1,705 | 1,743 | -40 | -2.2% | 45,100 |
| 2025/05/13 | 1,791 | 1,807 | 1,774 | 1,783 | -6 | -0.3% | 42,500 |
| 2025/05/12 | 1,783 | 1,789 | 1,763 | 1,789 | +18 | +1% | 20,800 |
| 2025/05/09 | 1,758 | 1,811 | 1,743 | 1,771 | +11 | +0.6% | 66,200 |
| 2025/05/08 | 1,773 | 1,774 | 1,750 | 1,760 | -13 | -0.7% | 14,600 |
| 2025/05/07 | 1,753 | 1,801 | 1,745 | 1,773 | +12 | +0.7% | 59,500 |
| 2025/05/02 | 1,774 | 1,787 | 1,750 | 1,761 | -13 | -0.7% | 47,000 |
| 2025/05/01 | 1,786 | 1,788 | 1,773 | 1,774 | -12 | -0.7% | 22,600 |
| 2025/04/30 | 1,800 | 1,800 | 1,776 | 1,786 | -6 | -0.3% | 23,200 |
| 2025/04/28 | 1,808 | 1,808 | 1,775 | 1,792 | +2 | +0.1% | 29,900 |
| 2025/04/25 | 1,811 | 1,811 | 1,778 | 1,790 | -16 | -0.9% | 21,000 |
| 2025/04/24 | 1,869 | 1,875 | 1,791 | 1,806 | -56 | -3% | 31,600 |
1～
50
件表示中 / 3736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 | 157,700円 | +0.1% | -49.0% | 0.89% | 55.94倍 | 1.64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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58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 |
| やまみ | 485,000円 | +10.5% | -23.2% | 1.48% | 24.19倍 | 3.47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 |
| はごろも | 324,000円 | +2.2% | 0.0% | 1.85% | 13.26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 |
| 柿安本店 | 262,900円 | +0.8% | +0.8% | 3.23% | 29.63倍 | 1.67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
