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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 2,835 | 2,835 | 2,785 | 2,785 | -52 | -1.8% | 5,800 |
| 2022/03/03 | 2,809 | 2,844 | 2,793 | 2,837 | +60 | +2.2% | 9,400 |
| 2022/03/02 | 2,713 | 2,794 | 2,713 | 2,777 | +8 | +0.3% | 9,100 |
| 2022/03/01 | 2,828 | 2,828 | 2,761 | 2,769 | -9 | -0.3% | 13,200 |
| 2022/02/28 | 2,712 | 2,788 | 2,712 | 2,778 | +66 | +2.4% | 11,900 |
| 2022/02/25 | 2,745 | 2,745 | 2,692 | 2,712 | -10 | -0.4% | 8,700 |
| 2022/02/24 | 2,710 | 2,722 | 2,690 | 2,722 | ±0 | ±0% | 7,400 |
| 2022/02/22 | 2,730 | 2,730 | 2,712 | 2,722 | -9 | -0.3% | 3,800 |
| 2022/02/21 | 2,709 | 2,731 | 2,709 | 2,731 | +22 | +0.8% | 7,200 |
| 2022/02/18 | 2,700 | 2,718 | 2,687 | 2,709 | +2 | +0.1% | 6,100 |
| 2022/02/17 | 2,708 | 2,722 | 2,705 | 2,707 | -19 | -0.7% | 4,600 |
| 2022/02/16 | 2,732 | 2,732 | 2,684 | 2,726 | +44 | +1.6% | 11,400 |
| 2022/02/15 | 2,748 | 2,756 | 2,682 | 2,682 | -37 | -1.4% | 15,000 |
| 2022/02/14 | 2,747 | 2,747 | 2,702 | 2,719 | -86 | -3.1% | 11,600 |
| 2022/02/10 | 2,725 | 2,805 | 2,721 | 2,805 | +88 | +3.2% | 9,700 |
| 2022/02/09 | 2,715 | 2,730 | 2,686 | 2,717 | +2 | +0.1% | 10,400 |
| 2022/02/08 | 2,750 | 2,761 | 2,715 | 2,715 | -35 | -1.3% | 7,100 |
| 2022/02/07 | 2,800 | 2,808 | 2,731 | 2,750 | -35 | -1.3% | 17,300 |
| 2022/02/04 | 2,805 | 2,805 | 2,754 | 2,785 | -17 | -0.6% | 9,100 |
| 2022/02/03 | 2,840 | 2,867 | 2,795 | 2,802 | -38 | -1.3% | 11,800 |
| 2022/02/02 | 2,770 | 2,840 | 2,751 | 2,840 | +104 | +3.8% | 18,000 |
| 2022/02/01 | 2,741 | 2,776 | 2,736 | 2,736 | -31 | -1.1% | 8,300 |
| 2022/01/31 | 2,733 | 2,772 | 2,733 | 2,767 | +34 | +1.2% | 11,400 |
| 2022/01/28 | 2,680 | 2,784 | 2,680 | 2,733 | -2,667 | -49.4% | 25,200 |
| 2022/01/27 | 5,590 | 5,630 | 5,400 | 5,400 | -270 | -4.8% | 28,000 |
| 2022/01/26 | 5,700 | 5,740 | 5,670 | 5,670 | -20 | -0.4% | 4,600 |
| 2022/01/25 | 5,700 | 5,760 | 5,660 | 5,690 | +10 | +0.2% | 4,100 |
| 2022/01/24 | 5,560 | 5,680 | 5,550 | 5,680 | +120 | +2.2% | 5,900 |
| 2022/01/21 | 5,550 | 5,590 | 5,540 | 5,560 | +10 | +0.2% | 5,300 |
| 2022/01/20 | 5,550 | 5,640 | 5,550 | 5,550 | -50 | -0.9% | 3,300 |
| 2022/01/19 | 5,720 | 5,720 | 5,600 | 5,600 | -140 | -2.4% | 7,500 |
| 2022/01/18 | 5,720 | 5,740 | 5,720 | 5,740 | ±0 | ±0% | 1,600 |
| 2022/01/17 | 5,850 | 5,850 | 5,740 | 5,740 | -30 | -0.5% | 5,000 |
| 2022/01/14 | 5,800 | 5,880 | 5,770 | 5,770 | -30 | -0.5% | 5,900 |
| 2022/01/13 | 5,800 | 5,800 | 5,760 | 5,800 | ±0 | ±0% | 1,700 |
| 2022/01/12 | 5,760 | 5,880 | 5,760 | 5,800 | +90 | +1.6% | 5,800 |
| 2022/01/11 | 5,750 | 5,750 | 5,690 | 5,710 | -40 | -0.7% | 5,200 |
| 2022/01/07 | 5,840 | 5,840 | 5,740 | 5,750 | ±0 | ±0% | 4,100 |
| 2022/01/06 | 5,840 | 5,870 | 5,610 | 5,750 | -90 | -1.5% | 8,500 |
| 2022/01/05 | 5,860 | 5,880 | 5,840 | 5,840 | -10 | -0.2% | 3,800 |
| 2022/01/04 | 5,900 | 5,900 | 5,770 | 5,850 | -50 | -0.8% | 3,100 |
| 2021/12/30 | 5,800 | 5,940 | 5,800 | 5,900 | +70 | +1.2% | 4,100 |
| 2021/12/29 | 5,740 | 5,830 | 5,740 | 5,830 | +60 | +1% | 4,400 |
| 2021/12/28 | 5,730 | 5,780 | 5,730 | 5,770 | ±0 | ±0% | 2,700 |
| 2021/12/27 | 5,730 | 5,770 | 5,730 | 5,770 | +80 | +1.4% | 4,000 |
| 2021/12/24 | 5,700 | 5,740 | 5,680 | 5,690 | -40 | -0.7% | 4,200 |
| 2021/12/23 | 5,730 | 5,730 | 5,700 | 5,730 | ±0 | ±0% | 1,200 |
| 2021/12/22 | 5,680 | 5,740 | 5,680 | 5,730 | -20 | -0.3% | 1,600 |
| 2021/12/21 | 5,690 | 5,760 | 5,690 | 5,750 | +60 | +1.1% | 3,200 |
| 2021/12/20 | 5,710 | 5,740 | 5,680 | 5,690 | -20 | -0.4% | 3,300 |
851～
900
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
