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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,525 | 3,525 | 3,465 | 3,510 | +25 | +0.7% | 5,800 |
| 2023/04/14 | 3,485 | 3,505 | 3,465 | 3,485 | +15 | +0.4% | 7,900 |
| 2023/04/13 | 3,445 | 3,470 | 3,440 | 3,470 | +25 | +0.7% | 6,200 |
| 2023/04/12 | 3,410 | 3,445 | 3,405 | 3,445 | +20 | +0.6% | 6,300 |
| 2023/04/11 | 3,420 | 3,435 | 3,410 | 3,425 | +30 | +0.9% | 5,200 |
| 2023/04/10 | 3,395 | 3,410 | 3,380 | 3,395 | +5 | +0.1% | 6,000 |
| 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 |
501～
550
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
