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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 3,395 | 3,425 | 3,380 | 3,390 | +5 | +0.1% | 6,400 |
| 2022/06/15 | 3,485 | 3,490 | 3,385 | 3,385 | -80 | -2.3% | 11,500 |
| 2022/06/14 | 3,390 | 3,465 | 3,385 | 3,465 | +70 | +2.1% | 9,700 |
| 2022/06/13 | 3,395 | 3,420 | 3,385 | 3,395 | ±0 | ±0% | 14,700 |
| 2022/06/10 | 3,410 | 3,435 | 3,385 | 3,395 | -85 | -2.4% | 27,000 |
| 2022/06/09 | 3,385 | 3,495 | 3,385 | 3,480 | +80 | +2.4% | 20,500 |
| 2022/06/08 | 3,500 | 3,500 | 3,400 | 3,400 | -65 | -1.9% | 23,900 |
| 2022/06/07 | 3,370 | 3,465 | 3,370 | 3,465 | +195 | +6% | 50,900 |
| 2022/06/06 | 3,275 | 3,280 | 3,225 | 3,270 | ±0 | ±0% | 35,700 |
| 2022/06/03 | 3,345 | 3,345 | 3,270 | 3,270 | -90 | -2.7% | 38,100 |
| 2022/06/02 | 3,340 | 3,375 | 3,305 | 3,360 | +20 | +0.6% | 10,200 |
| 2022/06/01 | 3,285 | 3,340 | 3,285 | 3,340 | +60 | +1.8% | 8,900 |
| 2022/05/31 | 3,280 | 3,280 | 3,240 | 3,280 | -10 | -0.3% | 8,400 |
| 2022/05/30 | 3,290 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 11,300 |
| 2022/05/27 | 3,305 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 9,200 |
| 2022/05/26 | 3,260 | 3,290 | 3,230 | 3,270 | +20 | +0.6% | 5,600 |
| 2022/05/25 | 3,320 | 3,320 | 3,250 | 3,250 | -20 | -0.6% | 9,900 |
| 2022/05/24 | 3,295 | 3,330 | 3,245 | 3,270 | -25 | -0.8% | 11,400 |
| 2022/05/23 | 3,220 | 3,295 | 3,220 | 3,295 | +55 | +1.7% | 12,400 |
| 2022/05/20 | 3,250 | 3,265 | 3,205 | 3,240 | +10 | +0.3% | 10,900 |
| 2022/05/19 | 3,145 | 3,230 | 3,140 | 3,230 | +70 | +2.2% | 10,600 |
| 2022/05/18 | 3,115 | 3,160 | 3,115 | 3,160 | +10 | +0.3% | 7,200 |
| 2022/05/17 | 3,120 | 3,150 | 3,115 | 3,150 | +25 | +0.8% | 7,300 |
| 2022/05/16 | 3,150 | 3,150 | 3,080 | 3,125 | -25 | -0.8% | 8,800 |
| 2022/05/13 | 3,015 | 3,150 | 3,015 | 3,150 | +100 | +3.3% | 13,200 |
| 2022/05/12 | 3,050 | 3,060 | 3,030 | 3,050 | +5 | +0.2% | 5,300 |
| 2022/05/11 | 3,065 | 3,070 | 3,045 | 3,045 | -20 | -0.7% | 3,100 |
| 2022/05/10 | 3,035 | 3,085 | 3,015 | 3,065 | -5 | -0.2% | 5,700 |
| 2022/05/09 | 3,095 | 3,095 | 3,070 | 3,070 | -10 | -0.3% | 6,700 |
| 2022/05/06 | 3,050 | 3,085 | 3,035 | 3,080 | +45 | +1.5% | 10,600 |
| 2022/05/02 | 3,020 | 3,040 | 3,005 | 3,035 | +25 | +0.8% | 6,000 |
| 2022/04/28 | 2,952 | 3,025 | 2,939 | 3,010 | +95 | +3.3% | 11,400 |
| 2022/04/27 | 2,950 | 2,979 | 2,914 | 2,915 | -71 | -2.4% | 15,900 |
| 2022/04/26 | 2,968 | 2,993 | 2,932 | 2,986 | +18 | +0.6% | 2,500 |
| 2022/04/25 | 2,989 | 2,989 | 2,930 | 2,968 | -20 | -0.7% | 6,300 |
| 2022/04/22 | 3,000 | 3,010 | 2,988 | 2,988 | -22 | -0.7% | 4,700 |
| 2022/04/21 | 3,010 | 3,020 | 2,999 | 3,010 | +19 | +0.6% | 3,700 |
| 2022/04/20 | 2,994 | 3,010 | 2,971 | 2,991 | +13 | +0.4% | 5,700 |
| 2022/04/19 | 2,990 | 2,998 | 2,955 | 2,978 | +26 | +0.9% | 4,000 |
| 2022/04/18 | 3,000 | 3,000 | 2,942 | 2,952 | -53 | -1.8% | 6,300 |
| 2022/04/15 | 2,978 | 3,015 | 2,959 | 3,005 | +35 | +1.2% | 7,300 |
| 2022/04/14 | 2,912 | 2,970 | 2,912 | 2,970 | +61 | +2.1% | 3,100 |
| 2022/04/13 | 2,891 | 2,925 | 2,888 | 2,909 | +2 | +0.1% | 6,800 |
| 2022/04/12 | 2,901 | 2,946 | 2,893 | 2,907 | +26 | +0.9% | 7,300 |
| 2022/04/11 | 2,922 | 2,925 | 2,880 | 2,881 | -44 | -1.5% | 9,500 |
| 2022/04/08 | 2,988 | 2,990 | 2,901 | 2,925 | -90 | -3% | 14,800 |
| 2022/04/07 | 3,020 | 3,020 | 3,000 | 3,015 | -20 | -0.7% | 4,500 |
| 2022/04/06 | 3,020 | 3,045 | 3,015 | 3,035 | +15 | +0.5% | 9,200 |
| 2022/04/05 | 3,010 | 3,025 | 2,998 | 3,020 | -10 | -0.3% | 5,700 |
| 2022/04/04 | 3,035 | 3,035 | 3,010 | 3,030 | +15 | +0.5% | 4,300 |
751～
800
件表示中 / 3737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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 |
| かどや | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| やまみ | 477,000円 | +10.5% | -23.2% | 1.51% | 23.79倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 261,500円 | +0.8% | +0.8% | 3.25% | 29.47倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
