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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 3,425 | 3,445 | 3,415 | 3,435 | +5 | +0.1% | 7,000 |
| 2023/01/24 | 3,385 | 3,445 | 3,375 | 3,430 | +75 | +2.2% | 13,700 |
| 2023/01/23 | 3,330 | 3,370 | 3,315 | 3,355 | +25 | +0.8% | 7,700 |
| 2023/01/20 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 5,000 |
| 2023/01/19 | 3,330 | 3,340 | 3,300 | 3,300 | -20 | -0.6% | 6,400 |
| 2023/01/18 | 3,300 | 3,355 | 3,300 | 3,320 | +5 | +0.2% | 5,200 |
| 2023/01/17 | 3,325 | 3,360 | 3,305 | 3,315 | -35 | -1% | 8,000 |
| 2023/01/16 | 3,330 | 3,350 | 3,325 | 3,350 | +20 | +0.6% | 4,800 |
| 2023/01/13 | 3,375 | 3,380 | 3,320 | 3,330 | -50 | -1.5% | 13,000 |
| 2023/01/12 | 3,395 | 3,400 | 3,380 | 3,380 | -5 | -0.1% | 4,300 |
| 2023/01/11 | 3,355 | 3,385 | 3,355 | 3,385 | +65 | +2% | 4,500 |
| 2023/01/10 | 3,340 | 3,365 | 3,315 | 3,320 | -15 | -0.4% | 9,600 |
| 2023/01/06 | 3,355 | 3,375 | 3,315 | 3,335 | -45 | -1.3% | 10,600 |
| 2023/01/05 | 3,445 | 3,445 | 3,380 | 3,380 | -70 | -2% | 11,400 |
| 2023/01/04 | 3,500 | 3,505 | 3,450 | 3,450 | -65 | -1.8% | 13,000 |
| 2022/12/30 | 3,600 | 3,600 | 3,510 | 3,515 | -75 | -2.1% | 9,200 |
| 2022/12/29 | 3,570 | 3,590 | 3,525 | 3,590 | +30 | +0.8% | 8,600 |
| 2022/12/28 | 3,535 | 3,560 | 3,525 | 3,560 | +40 | +1.1% | 3,800 |
| 2022/12/27 | 3,570 | 3,570 | 3,520 | 3,520 | -50 | -1.4% | 3,400 |
| 2022/12/26 | 3,530 | 3,570 | 3,515 | 3,570 | +40 | +1.1% | 5,200 |
| 2022/12/23 | 3,505 | 3,530 | 3,485 | 3,530 | +40 | +1.1% | 4,600 |
| 2022/12/22 | 3,515 | 3,530 | 3,490 | 3,490 | ±0 | ±0% | 3,700 |
| 2022/12/21 | 3,480 | 3,520 | 3,470 | 3,490 | +15 | +0.4% | 9,400 |
| 2022/12/20 | 3,535 | 3,560 | 3,470 | 3,475 | -60 | -1.7% | 14,100 |
| 2022/12/19 | 3,530 | 3,535 | 3,520 | 3,535 | +25 | +0.7% | 6,200 |
| 2022/12/16 | 3,515 | 3,545 | 3,500 | 3,510 | ±0 | ±0% | 7,300 |
| 2022/12/15 | 3,505 | 3,525 | 3,495 | 3,510 | ±0 | ±0% | 4,200 |
| 2022/12/14 | 3,520 | 3,520 | 3,505 | 3,510 | -10 | -0.3% | 6,400 |
| 2022/12/13 | 3,540 | 3,550 | 3,520 | 3,520 | -10 | -0.3% | 5,100 |
| 2022/12/12 | 3,530 | 3,535 | 3,515 | 3,530 | -5 | -0.1% | 3,000 |
| 2022/12/09 | 3,525 | 3,550 | 3,510 | 3,535 | +30 | +0.9% | 8,200 |
| 2022/12/08 | 3,505 | 3,510 | 3,480 | 3,505 | +10 | +0.3% | 10,300 |
| 2022/12/07 | 3,630 | 3,660 | 3,495 | 3,495 | -15 | -0.4% | 34,800 |
| 2022/12/06 | 3,475 | 3,510 | 3,450 | 3,510 | +65 | +1.9% | 21,500 |
| 2022/12/05 | 3,505 | 3,525 | 3,445 | 3,445 | -80 | -2.3% | 13,100 |
| 2022/12/02 | 3,570 | 3,570 | 3,500 | 3,525 | -30 | -0.8% | 10,700 |
| 2022/12/01 | 3,585 | 3,585 | 3,535 | 3,555 | -35 | -1% | 8,700 |
| 2022/11/30 | 3,625 | 3,625 | 3,585 | 3,590 | -35 | -1% | 7,900 |
| 2022/11/29 | 3,665 | 3,665 | 3,605 | 3,625 | -40 | -1.1% | 7,500 |
| 2022/11/28 | 3,690 | 3,700 | 3,665 | 3,665 | -25 | -0.7% | 4,200 |
| 2022/11/25 | 3,720 | 3,720 | 3,670 | 3,690 | +15 | +0.4% | 3,500 |
| 2022/11/24 | 3,680 | 3,695 | 3,650 | 3,675 | -5 | -0.1% | 7,500 |
| 2022/11/22 | 3,635 | 3,680 | 3,635 | 3,680 | +50 | +1.4% | 5,900 |
| 2022/11/21 | 3,600 | 3,630 | 3,590 | 3,630 | +70 | +2% | 6,700 |
551～
600
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
