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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,619 | 1,638 | 1,596 | 1,601 | +5 | +0.3% | 51,600 |
| 2025/06/10 | 1,619 | 1,630 | 1,596 | 1,596 | -26 | -1.6% | 82,100 |
| 2025/06/09 | 1,624 | 1,631 | 1,618 | 1,622 | +4 | +0.2% | 22,800 |
| 2025/06/06 | 1,630 | 1,638 | 1,614 | 1,618 | -12 | -0.7% | 21,600 |
| 2025/06/05 | 1,637 | 1,646 | 1,622 | 1,630 | -7 | -0.4% | 28,100 |
| 2025/06/04 | 1,638 | 1,655 | 1,634 | 1,637 | -1 | -0.1% | 27,700 |
| 2025/06/03 | 1,660 | 1,662 | 1,630 | 1,638 | -22 | -1.3% | 32,500 |
| 2025/06/02 | 1,683 | 1,687 | 1,660 | 1,660 | -20 | -1.2% | 25,500 |
| 2025/05/30 | 1,681 | 1,688 | 1,667 | 1,680 | -8 | -0.5% | 23,600 |
| 2025/05/29 | 1,690 | 1,694 | 1,681 | 1,688 | -2 | -0.1% | 27,300 |
| 2025/05/28 | 1,709 | 1,709 | 1,690 | 1,690 | -13 | -0.8% | 16,200 |
| 2025/05/27 | 1,712 | 1,712 | 1,695 | 1,703 | -2 | -0.1% | 12,400 |
| 2025/05/26 | 1,696 | 1,708 | 1,690 | 1,705 | +16 | +0.9% | 18,300 |
| 2025/05/23 | 1,682 | 1,694 | 1,669 | 1,689 | +20 | +1.2% | 20,100 |
| 2025/05/22 | 1,686 | 1,692 | 1,669 | 1,669 | -23 | -1.4% | 24,700 |
| 2025/05/21 | 1,697 | 1,707 | 1,687 | 1,692 | -5 | -0.3% | 19,700 |
| 2025/05/20 | 1,726 | 1,726 | 1,697 | 1,697 | -29 | -1.7% | 31,300 |
| 2025/05/19 | 1,720 | 1,739 | 1,719 | 1,726 | -3 | -0.2% | 16,000 |
| 2025/05/16 | 1,719 | 1,740 | 1,712 | 1,729 | +12 | +0.7% | 14,700 |
| 2025/05/15 | 1,730 | 1,739 | 1,717 | 1,717 | -26 | -1.5% | 17,600 |
| 2025/05/14 | 1,778 | 1,778 | 1,705 | 1,743 | -40 | -2.2% | 45,100 |
| 2025/05/13 | 1,791 | 1,807 | 1,774 | 1,783 | -6 | -0.3% | 42,500 |
| 2025/05/12 | 1,783 | 1,789 | 1,763 | 1,789 | +18 | +1% | 20,800 |
| 2025/05/09 | 1,758 | 1,811 | 1,743 | 1,771 | +11 | +0.6% | 66,200 |
| 2025/05/08 | 1,773 | 1,774 | 1,750 | 1,760 | -13 | -0.7% | 14,600 |
| 2025/05/07 | 1,753 | 1,801 | 1,745 | 1,773 | +12 | +0.7% | 59,500 |
| 2025/05/02 | 1,774 | 1,787 | 1,750 | 1,761 | -13 | -0.7% | 47,000 |
| 2025/05/01 | 1,786 | 1,788 | 1,773 | 1,774 | -12 | -0.7% | 22,600 |
| 2025/04/30 | 1,800 | 1,800 | 1,776 | 1,786 | -6 | -0.3% | 23,200 |
| 2025/04/28 | 1,808 | 1,808 | 1,775 | 1,792 | +2 | +0.1% | 29,900 |
| 2025/04/25 | 1,811 | 1,811 | 1,778 | 1,790 | -16 | -0.9% | 21,000 |
| 2025/04/24 | 1,869 | 1,875 | 1,791 | 1,806 | -56 | -3% | 31,600 |
| 2025/04/23 | 1,845 | 1,867 | 1,832 | 1,862 | +45 | +2.5% | 32,400 |
| 2025/04/22 | 1,813 | 1,838 | 1,805 | 1,817 | +4 | +0.2% | 20,900 |
| 2025/04/21 | 1,786 | 1,820 | 1,785 | 1,813 | +27 | +1.5% | 29,800 |
| 2025/04/18 | 1,749 | 1,786 | 1,740 | 1,786 | +49 | +2.8% | 26,200 |
| 2025/04/17 | 1,741 | 1,751 | 1,726 | 1,737 | -9 | -0.5% | 8,800 |
| 2025/04/16 | 1,755 | 1,770 | 1,745 | 1,746 | -9 | -0.5% | 16,400 |
| 2025/04/15 | 1,790 | 1,794 | 1,755 | 1,755 | -23 | -1.3% | 17,600 |
| 2025/04/14 | 1,765 | 1,783 | 1,758 | 1,778 | +28 | +1.6% | 28,200 |
| 2025/04/11 | 1,710 | 1,765 | 1,708 | 1,750 | ±0 | ±0% | 41,700 |
| 2025/04/10 | 1,717 | 1,752 | 1,694 | 1,750 | +98 | +5.9% | 44,400 |
| 2025/04/09 | 1,640 | 1,671 | 1,625 | 1,652 | -1 | -0.1% | 36,800 |
| 2025/04/08 | 1,600 | 1,654 | 1,600 | 1,653 | +93 | +6% | 45,100 |
| 2025/04/07 | 1,541 | 1,606 | 1,530 | 1,560 | -57 | -3.5% | 73,100 |
| 2025/04/04 | 1,649 | 1,656 | 1,600 | 1,617 | -80 | -4.7% | 59,000 |
| 2025/04/03 | 1,689 | 1,715 | 1,676 | 1,697 | -9 | -0.5% | 46,400 |
| 2025/04/02 | 1,728 | 1,741 | 1,706 | 1,706 | -19 | -1.1% | 27,600 |
| 2025/04/01 | 1,735 | 1,752 | 1,718 | 1,725 | +3 | +0.2% | 24,500 |
| 2025/03/31 | 1,770 | 1,770 | 1,721 | 1,722 | -26 | -1.5% | 39,000 |
51～
100
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
