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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,390 | 5,430 | 5,390 | 5,430 | ±0 | ±0% | 1,100 |
| 2021/08/26 | 5,450 | 5,450 | 5,340 | 5,430 | -10 | -0.2% | 2,800 |
| 2021/08/25 | 5,430 | 5,440 | 5,400 | 5,440 | +10 | +0.2% | 2,000 |
| 2021/08/24 | 5,410 | 5,430 | 5,390 | 5,430 | +40 | +0.7% | 2,600 |
| 2021/08/23 | 5,400 | 5,400 | 5,370 | 5,390 | ±0 | ±0% | 1,500 |
| 2021/08/20 | 5,390 | 5,400 | 5,350 | 5,390 | +20 | +0.4% | 1,900 |
| 2021/08/19 | 5,450 | 5,450 | 5,370 | 5,370 | -70 | -1.3% | 4,000 |
| 2021/08/18 | 5,410 | 5,440 | 5,410 | 5,440 | +30 | +0.6% | 1,900 |
| 2021/08/17 | 5,400 | 5,410 | 5,380 | 5,410 | +40 | +0.7% | 800 |
| 2021/08/16 | 5,370 | 5,400 | 5,350 | 5,370 | ±0 | ±0% | 1,700 |
| 2021/08/13 | 5,340 | 5,400 | 5,340 | 5,370 | +30 | +0.6% | 1,200 |
| 2021/08/12 | 5,380 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 1,800 |
| 2021/08/11 | 5,320 | 5,400 | 5,320 | 5,380 | +10 | +0.2% | 1,200 |
| 2021/08/10 | 5,430 | 5,440 | 5,370 | 5,370 | ±0 | ±0% | 5,700 |
| 2021/08/06 | 5,360 | 5,400 | 5,340 | 5,370 | -10 | -0.2% | 2,200 |
| 2021/08/05 | 5,380 | 5,380 | 5,340 | 5,380 | -30 | -0.6% | 3,700 |
| 2021/08/04 | 5,340 | 5,420 | 5,340 | 5,410 | +30 | +0.6% | 3,300 |
| 2021/08/03 | 5,420 | 5,420 | 5,350 | 5,380 | -70 | -1.3% | 2,800 |
| 2021/08/02 | 5,350 | 5,490 | 5,350 | 5,450 | +70 | +1.3% | 8,700 |
| 2021/07/30 | 5,260 | 5,390 | 5,250 | 5,380 | +110 | +2.1% | 7,100 |
| 2021/07/29 | 5,200 | 5,500 | 5,200 | 5,270 | +80 | +1.5% | 32,500 |
| 2021/07/28 | 5,210 | 5,280 | 5,190 | 5,190 | -90 | -1.7% | 56,400 |
| 2021/07/27 | 5,220 | 5,280 | 5,220 | 5,280 | +50 | +1% | 20,500 |
| 2021/07/26 | 5,250 | 5,270 | 5,230 | 5,230 | ±0 | ±0% | 17,900 |
| 2021/07/21 | 5,310 | 5,310 | 5,220 | 5,230 | +10 | +0.2% | 23,800 |
| 2021/07/20 | 5,250 | 5,260 | 5,220 | 5,220 | -40 | -0.8% | 6,100 |
| 2021/07/19 | 5,350 | 5,350 | 5,260 | 5,260 | -90 | -1.7% | 9,900 |
| 2021/07/16 | 5,360 | 5,380 | 5,350 | 5,350 | -10 | -0.2% | 5,300 |
| 2021/07/15 | 5,410 | 5,410 | 5,360 | 5,360 | -20 | -0.4% | 4,700 |
| 2021/07/14 | 5,380 | 5,410 | 5,370 | 5,380 | +20 | +0.4% | 6,900 |
| 2021/07/13 | 5,350 | 5,400 | 5,350 | 5,360 | +10 | +0.2% | 4,100 |
| 2021/07/12 | 5,360 | 5,390 | 5,350 | 5,350 | -10 | -0.2% | 3,800 |
| 2021/07/09 | 5,350 | 5,390 | 5,340 | 5,360 | +10 | +0.2% | 8,500 |
| 2021/07/08 | 5,380 | 5,410 | 5,350 | 5,350 | -30 | -0.6% | 4,600 |
| 2021/07/07 | 5,370 | 5,410 | 5,370 | 5,380 | -10 | -0.2% | 3,800 |
| 2021/07/06 | 5,390 | 5,390 | 5,360 | 5,390 | ±0 | ±0% | 2,900 |
| 2021/07/05 | 5,380 | 5,410 | 5,380 | 5,390 | +20 | +0.4% | 3,300 |
| 2021/07/02 | 5,330 | 5,380 | 5,330 | 5,370 | +40 | +0.8% | 4,300 |
| 2021/07/01 | 5,350 | 5,390 | 5,330 | 5,330 | -20 | -0.4% | 4,700 |
| 2021/06/30 | 5,390 | 5,390 | 5,350 | 5,350 | -20 | -0.4% | 3,300 |
| 2021/06/29 | 5,440 | 5,450 | 5,360 | 5,370 | -80 | -1.5% | 5,900 |
| 2021/06/28 | 5,400 | 5,460 | 5,400 | 5,450 | ±0 | ±0% | 3,600 |
| 2021/06/25 | 5,450 | 5,450 | 5,380 | 5,450 | +90 | +1.7% | 4,100 |
| 2021/06/24 | 5,390 | 5,400 | 5,360 | 5,360 | ±0 | ±0% | 900 |
| 2021/06/23 | 5,370 | 5,400 | 5,360 | 5,360 | -40 | -0.7% | 1,200 |
| 2021/06/22 | 5,340 | 5,400 | 5,340 | 5,400 | +160 | +3.1% | 2,700 |
| 2021/06/21 | 5,400 | 5,400 | 5,240 | 5,240 | -160 | -3% | 5,200 |
| 2021/06/18 | 5,420 | 5,430 | 5,390 | 5,400 | -20 | -0.4% | 2,500 |
| 2021/06/17 | 5,410 | 5,420 | 5,400 | 5,420 | +20 | +0.4% | 1,200 |
| 2021/06/16 | 5,430 | 5,440 | 5,390 | 5,400 | -30 | -0.6% | 2,800 |
901～
950
件表示中 / 3692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 | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
