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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/10/01 | 5,590 | 5,600 | 5,560 | 5,570 | -70 | -1.2% | 3,700 |
| 2021/09/30 | 5,620 | 5,660 | 5,620 | 5,640 | +10 | +0.2% | 2,000 |
| 2021/09/29 | 5,580 | 5,710 | 5,580 | 5,630 | -20 | -0.4% | 6,600 |
| 2021/09/28 | 5,600 | 5,650 | 5,600 | 5,650 | +20 | +0.4% | 3,900 |
| 2021/09/27 | 5,620 | 5,630 | 5,580 | 5,630 | ±0 | ±0% | 3,400 |
| 2021/09/24 | 5,560 | 5,630 | 5,560 | 5,630 | +70 | +1.3% | 4,300 |
| 2021/09/22 | 5,580 | 5,590 | 5,560 | 5,560 | -30 | -0.5% | 2,300 |
| 2021/09/21 | 5,540 | 5,600 | 5,530 | 5,590 | ±0 | ±0% | 3,700 |
| 2021/09/17 | 5,610 | 5,610 | 5,530 | 5,590 | ±0 | ±0% | 4,100 |
| 2021/09/16 | 5,590 | 5,600 | 5,540 | 5,590 | ±0 | ±0% | 2,900 |
| 2021/09/15 | 5,530 | 5,590 | 5,530 | 5,590 | +20 | +0.4% | 3,200 |
| 2021/09/14 | 5,520 | 5,570 | 5,520 | 5,570 | ±0 | ±0% | 3,100 |
| 2021/09/13 | 5,480 | 5,570 | 5,480 | 5,570 | +30 | +0.5% | 2,900 |
| 2021/09/10 | 5,470 | 5,540 | 5,470 | 5,540 | +40 | +0.7% | 6,200 |
| 2021/09/09 | 5,470 | 5,500 | 5,470 | 5,500 | -10 | -0.2% | 1,800 |
| 2021/09/08 | 5,450 | 5,510 | 5,450 | 5,510 | ±0 | ±0% | 2,200 |
| 2021/09/07 | 5,450 | 5,510 | 5,450 | 5,510 | +10 | +0.2% | 5,400 |
| 2021/09/06 | 5,480 | 5,500 | 5,460 | 5,500 | ±0 | ±0% | 4,200 |
| 2021/09/03 | 5,470 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 5,200 |
| 2021/09/02 | 5,500 | 5,500 | 5,430 | 5,480 | ±0 | ±0% | 1,700 |
| 2021/09/01 | 5,460 | 5,490 | 5,440 | 5,480 | +20 | +0.4% | 3,100 |
| 2021/08/31 | 5,500 | 5,500 | 5,460 | 5,460 | -50 | -0.9% | 2,200 |
| 2021/08/30 | 5,450 | 5,550 | 5,450 | 5,510 | +80 | +1.5% | 10,900 |
| 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 |
951～
1000
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
