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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 5,730 | 5,840 | 5,480 | 5,630 | +320 | +6% | 35,300 |
| 2021/12/13 | 5,320 | 5,380 | 5,310 | 5,310 | -10 | -0.2% | 2,700 |
| 2021/12/10 | 5,350 | 5,350 | 5,240 | 5,320 | +70 | +1.3% | 5,000 |
| 2021/12/09 | 5,250 | 5,250 | 5,230 | 5,250 | +20 | +0.4% | 2,300 |
| 2021/12/08 | 5,250 | 5,250 | 5,230 | 5,230 | -50 | -0.9% | 1,200 |
| 2021/12/07 | 5,200 | 5,300 | 5,180 | 5,280 | +100 | +1.9% | 3,200 |
| 2021/12/06 | 5,360 | 5,360 | 5,170 | 5,180 | -90 | -1.7% | 5,700 |
| 2021/12/03 | 5,230 | 5,300 | 5,230 | 5,270 | -10 | -0.2% | 4,100 |
| 2021/12/02 | 5,370 | 5,380 | 5,280 | 5,280 | -100 | -1.9% | 5,000 |
| 2021/12/01 | 5,250 | 5,410 | 5,240 | 5,380 | +90 | +1.7% | 2,300 |
| 2021/11/30 | 5,280 | 5,380 | 5,280 | 5,290 | +10 | +0.2% | 3,400 |
| 2021/11/29 | 5,280 | 5,350 | 5,230 | 5,280 | -40 | -0.8% | 5,000 |
| 2021/11/26 | 5,480 | 5,480 | 5,320 | 5,320 | -160 | -2.9% | 3,800 |
| 2021/11/25 | 5,470 | 5,480 | 5,470 | 5,480 | ±0 | ±0% | 700 |
| 2021/11/24 | 5,480 | 5,480 | 5,480 | 5,480 | -50 | -0.9% | 900 |
| 2021/11/22 | 5,560 | 5,560 | 5,480 | 5,530 | -50 | -0.9% | 900 |
| 2021/11/19 | 5,480 | 5,580 | 5,480 | 5,580 | +30 | +0.5% | 1,200 |
| 2021/11/18 | 5,480 | 5,560 | 5,480 | 5,550 | ±0 | ±0% | 1,100 |
| 2021/11/17 | 5,540 | 5,580 | 5,530 | 5,550 | +10 | +0.2% | 700 |
| 2021/11/16 | 5,640 | 5,640 | 5,520 | 5,540 | ±0 | ±0% | 1,000 |
| 2021/11/15 | 5,530 | 5,540 | 5,510 | 5,540 | +30 | +0.5% | 400 |
| 2021/11/12 | 5,480 | 5,510 | 5,480 | 5,510 | +80 | +1.5% | 1,900 |
| 2021/11/11 | 5,440 | 5,440 | 5,420 | 5,430 | -20 | -0.4% | 300 |
| 2021/11/10 | 5,480 | 5,480 | 5,450 | 5,450 | -10 | -0.2% | 800 |
| 2021/11/09 | 5,460 | 5,470 | 5,460 | 5,460 | +20 | +0.4% | 900 |
| 2021/11/08 | 5,410 | 5,480 | 5,410 | 5,440 | +20 | +0.4% | 1,500 |
| 2021/11/05 | 5,410 | 5,460 | 5,410 | 5,420 | +10 | +0.2% | 800 |
| 2021/11/04 | 5,400 | 5,430 | 5,380 | 5,410 | +10 | +0.2% | 2,100 |
| 2021/11/02 | 5,430 | 5,430 | 5,400 | 5,400 | -30 | -0.6% | 800 |
| 2021/11/01 | 5,440 | 5,440 | 5,380 | 5,430 | +90 | +1.7% | 1,300 |
| 2021/10/29 | 5,370 | 5,390 | 5,340 | 5,340 | +40 | +0.8% | 1,700 |
| 2021/10/28 | 5,410 | 5,430 | 5,300 | 5,300 | -110 | -2% | 4,300 |
| 2021/10/27 | 5,370 | 5,470 | 5,370 | 5,410 | +20 | +0.4% | 1,500 |
| 2021/10/26 | 5,430 | 5,430 | 5,380 | 5,390 | ±0 | ±0% | 1,000 |
| 2021/10/25 | 5,420 | 5,440 | 5,390 | 5,390 | +30 | +0.6% | 1,700 |
| 2021/10/22 | 5,410 | 5,410 | 5,350 | 5,360 | ±0 | ±0% | 1,500 |
| 2021/10/21 | 5,450 | 5,450 | 5,350 | 5,360 | -40 | -0.7% | 2,200 |
| 2021/10/20 | 5,440 | 5,470 | 5,400 | 5,400 | -30 | -0.6% | 1,300 |
| 2021/10/19 | 5,470 | 5,470 | 5,410 | 5,430 | +20 | +0.4% | 700 |
| 2021/10/18 | 5,450 | 5,450 | 5,410 | 5,410 | -40 | -0.7% | 1,500 |
| 2021/10/15 | 5,410 | 5,500 | 5,410 | 5,450 | +90 | +1.7% | 1,900 |
| 2021/10/14 | 5,390 | 5,390 | 5,350 | 5,360 | -40 | -0.7% | 1,700 |
| 2021/10/13 | 5,410 | 5,420 | 5,380 | 5,400 | -10 | -0.2% | 2,300 |
| 2021/10/12 | 5,420 | 5,480 | 5,410 | 5,410 | -50 | -0.9% | 1,900 |
| 2021/10/11 | 5,460 | 5,460 | 5,450 | 5,460 | +80 | +1.5% | 700 |
| 2021/10/08 | 5,330 | 5,390 | 5,330 | 5,380 | +50 | +0.9% | 2,200 |
| 2021/10/07 | 5,410 | 5,410 | 5,310 | 5,330 | -80 | -1.5% | 2,800 |
| 2021/10/06 | 5,560 | 5,560 | 5,410 | 5,410 | -80 | -1.5% | 3,500 |
| 2021/10/05 | 5,520 | 5,580 | 5,480 | 5,490 | -70 | -1.3% | 5,000 |
| 2021/10/04 | 5,630 | 5,630 | 5,550 | 5,560 | -10 | -0.2% | 2,900 |
851～
900
件表示中 / 3715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 | 161,800円 | +0.1% | -49.0% | 0.87% | 57.40倍 | 1.68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 | 293,200円 | +16.2% | -31.9% | 1.02% | 16.74倍 | 0.44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 |
| 名糖産 | 202,100円 | +5.1% | +4.8% | 1.98% | 17.11倍 | 0.62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 |
| かどや | 361,000円 | +1.4% | -5.7% | 2.63% | 15.45倍 | 0.94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 |
| 柿安本店 | 270,300円 | -2.3% | -19.4% | 3.14% | 23.54倍 | 1.78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
