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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,430 | 5,440 | 5,410 | 5,430 | +40 | +0.7% | 1,600 |
| 2021/06/14 | 5,440 | 5,440 | 5,390 | 5,390 | ±0 | ±0% | 2,000 |
| 2021/06/11 | 5,400 | 5,420 | 5,390 | 5,390 | ±0 | ±0% | 3,600 |
| 2021/06/10 | 5,440 | 5,450 | 5,380 | 5,390 | -50 | -0.9% | 2,200 |
| 2021/06/09 | 5,420 | 5,450 | 5,410 | 5,440 | +20 | +0.4% | 2,400 |
| 2021/06/08 | 5,400 | 5,460 | 5,400 | 5,420 | ±0 | ±0% | 4,300 |
| 2021/06/07 | 5,560 | 5,570 | 5,390 | 5,420 | -40 | -0.7% | 9,300 |
| 2021/06/04 | 5,350 | 5,470 | 5,350 | 5,460 | +120 | +2.2% | 6,300 |
| 2021/06/03 | 5,300 | 5,370 | 5,300 | 5,340 | +40 | +0.8% | 3,300 |
| 2021/06/02 | 5,270 | 5,320 | 5,250 | 5,300 | -10 | -0.2% | 4,100 |
| 2021/06/01 | 5,380 | 5,380 | 5,270 | 5,310 | +10 | +0.2% | 3,700 |
| 2021/05/31 | 5,340 | 5,400 | 5,290 | 5,300 | +10 | +0.2% | 7,200 |
| 2021/05/28 | 5,270 | 5,290 | 5,240 | 5,290 | +20 | +0.4% | 3,700 |
| 2021/05/27 | 5,290 | 5,290 | 5,230 | 5,270 | -20 | -0.4% | 4,400 |
| 2021/05/26 | 5,310 | 5,320 | 5,260 | 5,290 | -20 | -0.4% | 2,200 |
| 2021/05/25 | 5,340 | 5,360 | 5,310 | 5,310 | +20 | +0.4% | 5,200 |
| 2021/05/24 | 5,310 | 5,310 | 5,260 | 5,290 | +40 | +0.8% | 1,900 |
| 2021/05/21 | 5,290 | 5,290 | 5,240 | 5,250 | +20 | +0.4% | 2,600 |
| 2021/05/20 | 5,190 | 5,260 | 5,180 | 5,230 | +40 | +0.8% | 4,600 |
| 2021/05/19 | 5,230 | 5,240 | 5,170 | 5,190 | -50 | -1% | 4,600 |
| 2021/05/18 | 5,240 | 5,240 | 5,190 | 5,240 | +10 | +0.2% | 5,700 |
| 2021/05/17 | 5,290 | 5,340 | 5,230 | 5,230 | -60 | -1.1% | 3,700 |
| 2021/05/14 | 5,230 | 5,320 | 5,230 | 5,290 | +60 | +1.1% | 2,000 |
| 2021/05/13 | 5,330 | 5,330 | 5,230 | 5,230 | -70 | -1.3% | 4,200 |
| 2021/05/12 | 5,340 | 5,370 | 5,300 | 5,300 | -30 | -0.6% | 2,400 |
| 2021/05/11 | 5,350 | 5,370 | 5,330 | 5,330 | -20 | -0.4% | 2,900 |
| 2021/05/10 | 5,360 | 5,380 | 5,330 | 5,350 | ±0 | ±0% | 1,700 |
| 2021/05/07 | 5,420 | 5,490 | 5,350 | 5,350 | -110 | -2% | 4,800 |
| 2021/05/06 | 5,470 | 5,490 | 5,450 | 5,460 | +90 | +1.7% | 2,600 |
| 2021/04/30 | 5,390 | 5,470 | 5,350 | 5,370 | +80 | +1.5% | 5,400 |
| 2021/04/28 | 5,490 | 5,540 | 5,290 | 5,290 | -200 | -3.6% | 5,200 |
| 2021/04/27 | 5,530 | 5,540 | 5,490 | 5,490 | -30 | -0.5% | 2,000 |
| 2021/04/26 | 5,560 | 5,570 | 5,520 | 5,520 | ±0 | ±0% | 1,100 |
| 2021/04/23 | 5,610 | 5,610 | 5,520 | 5,520 | -60 | -1.1% | 3,600 |
| 2021/04/22 | 5,650 | 5,650 | 5,580 | 5,580 | -10 | -0.2% | 1,600 |
| 2021/04/21 | 5,610 | 5,650 | 5,590 | 5,590 | -30 | -0.5% | 2,600 |
| 2021/04/20 | 5,620 | 5,620 | 5,620 | 5,620 | ±0 | ±0% | 1,000 |
| 2021/04/19 | 5,610 | 5,720 | 5,610 | 5,620 | +10 | +0.2% | 2,000 |
| 2021/04/16 | 5,680 | 5,710 | 5,610 | 5,610 | -70 | -1.2% | 2,100 |
| 2021/04/15 | 5,650 | 5,710 | 5,650 | 5,680 | -30 | -0.5% | 1,200 |
| 2021/04/14 | 5,700 | 5,750 | 5,670 | 5,710 | ±0 | ±0% | 2,100 |
| 2021/04/13 | 5,730 | 5,750 | 5,710 | 5,710 | -20 | -0.3% | 2,500 |
| 2021/04/12 | 5,740 | 5,800 | 5,730 | 5,730 | -10 | -0.2% | 700 |
| 2021/04/09 | 5,730 | 5,840 | 5,730 | 5,740 | +20 | +0.3% | 2,200 |
| 2021/04/08 | 5,760 | 5,800 | 5,720 | 5,720 | -50 | -0.9% | 2,300 |
| 2021/04/07 | 5,790 | 5,790 | 5,750 | 5,770 | +10 | +0.2% | 1,700 |
| 2021/04/06 | 5,790 | 5,820 | 5,720 | 5,760 | -30 | -0.5% | 2,800 |
| 2021/04/05 | 5,830 | 5,840 | 5,780 | 5,790 | +10 | +0.2% | 2,300 |
| 2021/04/02 | 5,760 | 5,880 | 5,760 | 5,780 | +50 | +0.9% | 1,400 |
| 2021/04/01 | 5,810 | 5,890 | 5,730 | 5,730 | -90 | -1.5% | 2,600 |
951～
1000
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
