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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 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 |
601～
650
件表示中 / 3768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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
