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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 3,515 | 3,585 | 3,515 | 3,560 | +45 | +1.3% | 7,100 |
| 2022/11/17 | 3,460 | 3,515 | 3,455 | 3,515 | +50 | +1.4% | 6,200 |
| 2022/11/16 | 3,520 | 3,520 | 3,460 | 3,465 | -40 | -1.1% | 7,300 |
| 2022/11/15 | 3,540 | 3,540 | 3,505 | 3,505 | -45 | -1.3% | 6,500 |
| 2022/11/14 | 3,610 | 3,610 | 3,550 | 3,550 | -45 | -1.3% | 5,400 |
| 2022/11/11 | 3,620 | 3,630 | 3,575 | 3,595 | +10 | +0.3% | 6,800 |
| 2022/11/10 | 3,580 | 3,620 | 3,580 | 3,585 | +5 | +0.1% | 5,800 |
| 2022/11/09 | 3,635 | 3,635 | 3,580 | 3,580 | -55 | -1.5% | 6,300 |
| 2022/11/08 | 3,655 | 3,655 | 3,610 | 3,635 | ±0 | ±0% | 8,400 |
| 2022/11/07 | 3,630 | 3,650 | 3,620 | 3,635 | -15 | -0.4% | 7,200 |
| 2022/11/04 | 3,735 | 3,735 | 3,645 | 3,650 | -85 | -2.3% | 9,800 |
| 2022/11/02 | 3,755 | 3,785 | 3,725 | 3,735 | -20 | -0.5% | 4,000 |
| 2022/11/01 | 3,745 | 3,760 | 3,730 | 3,755 | +70 | +1.9% | 3,600 |
| 2022/10/31 | 3,705 | 3,705 | 3,660 | 3,685 | +60 | +1.7% | 9,900 |
| 2022/10/28 | 3,750 | 3,765 | 3,620 | 3,625 | -125 | -3.3% | 26,700 |
| 2022/10/27 | 3,775 | 3,795 | 3,745 | 3,750 | -25 | -0.7% | 5,400 |
| 2022/10/26 | 3,855 | 3,860 | 3,755 | 3,775 | -95 | -2.5% | 10,200 |
| 2022/10/25 | 3,765 | 3,870 | 3,760 | 3,870 | +130 | +3.5% | 16,200 |
| 2022/10/24 | 3,785 | 3,785 | 3,735 | 3,740 | +10 | +0.3% | 5,200 |
| 2022/10/21 | 3,770 | 3,770 | 3,725 | 3,730 | -50 | -1.3% | 8,600 |
| 2022/10/20 | 3,740 | 3,780 | 3,735 | 3,780 | +35 | +0.9% | 6,900 |
| 2022/10/19 | 3,700 | 3,745 | 3,695 | 3,745 | +10 | +0.3% | 5,200 |
| 2022/10/18 | 3,710 | 3,735 | 3,690 | 3,735 | +65 | +1.8% | 6,300 |
| 2022/10/17 | 3,635 | 3,690 | 3,635 | 3,670 | -35 | -0.9% | 5,000 |
651～
700
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
