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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/06 | 3,700 | 3,710 | 3,665 | 3,680 | -40 | -1.1% | 8,300 |
| 2023/06/05 | 3,725 | 3,725 | 3,700 | 3,720 | +50 | +1.4% | 8,900 |
| 2023/06/02 | 3,630 | 3,685 | 3,630 | 3,670 | +30 | +0.8% | 18,300 |
| 2023/06/01 | 3,620 | 3,690 | 3,620 | 3,640 | +10 | +0.3% | 8,500 |
| 2023/05/31 | 3,690 | 3,690 | 3,620 | 3,630 | -60 | -1.6% | 11,100 |
| 2023/05/30 | 3,725 | 3,725 | 3,660 | 3,690 | -10 | -0.3% | 8,300 |
| 2023/05/29 | 3,715 | 3,730 | 3,700 | 3,700 | -15 | -0.4% | 7,600 |
| 2023/05/26 | 3,755 | 3,775 | 3,710 | 3,715 | -55 | -1.5% | 12,400 |
| 2023/05/25 | 3,805 | 3,805 | 3,770 | 3,770 | -15 | -0.4% | 6,400 |
| 2023/05/24 | 3,770 | 3,800 | 3,740 | 3,785 | +25 | +0.7% | 3,300 |
| 2023/05/23 | 3,810 | 3,835 | 3,755 | 3,760 | -85 | -2.2% | 10,200 |
| 2023/05/22 | 3,775 | 3,845 | 3,775 | 3,845 | +65 | +1.7% | 7,800 |
| 2023/05/19 | 3,785 | 3,805 | 3,775 | 3,780 | -5 | -0.1% | 8,300 |
| 2023/05/18 | 3,845 | 3,845 | 3,775 | 3,785 | -40 | -1% | 9,300 |
| 2023/05/17 | 3,850 | 3,850 | 3,820 | 3,825 | -10 | -0.3% | 6,700 |
| 2023/05/16 | 3,800 | 3,840 | 3,780 | 3,835 | +35 | +0.9% | 8,500 |
| 2023/05/15 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 5,500 |
| 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 |
451～
500
件表示中 / 3692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 | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67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 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74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 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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
