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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,960 | 5,960 | 5,820 | 5,820 | -160 | -2.7% | 4,300 |
| 2021/03/30 | 5,980 | 6,040 | 5,950 | 5,980 | -70 | -1.2% | 2,600 |
| 2021/03/29 | 5,950 | 6,050 | 5,950 | 6,050 | +60 | +1% | 6,100 |
| 2021/03/26 | 6,000 | 6,010 | 5,930 | 5,990 | -10 | -0.2% | 3,700 |
| 2021/03/25 | 5,980 | 6,010 | 5,930 | 6,000 | +60 | +1% | 2,200 |
| 2021/03/24 | 5,980 | 5,980 | 5,910 | 5,940 | -40 | -0.7% | 1,300 |
| 2021/03/23 | 6,010 | 6,010 | 5,920 | 5,980 | -40 | -0.7% | 2,600 |
| 2021/03/22 | 5,910 | 6,030 | 5,910 | 6,020 | +20 | +0.3% | 6,000 |
| 2021/03/19 | 5,910 | 6,000 | 5,830 | 6,000 | +10 | +0.2% | 3,500 |
| 2021/03/18 | 5,870 | 5,990 | 5,860 | 5,990 | +120 | +2% | 6,200 |
| 2021/03/17 | 5,810 | 5,870 | 5,800 | 5,870 | ±0 | ±0% | 3,600 |
| 2021/03/16 | 5,810 | 5,870 | 5,730 | 5,870 | +140 | +2.4% | 4,200 |
| 2021/03/15 | 5,750 | 5,750 | 5,680 | 5,730 | +40 | +0.7% | 4,200 |
| 2021/03/12 | 5,690 | 5,730 | 5,670 | 5,690 | ±0 | ±0% | 4,000 |
| 2021/03/11 | 5,700 | 5,740 | 5,660 | 5,690 | -30 | -0.5% | 2,400 |
| 2021/03/10 | 5,770 | 5,770 | 5,710 | 5,720 | -50 | -0.9% | 2,300 |
| 2021/03/09 | 5,660 | 5,770 | 5,660 | 5,770 | +80 | +1.4% | 3,300 |
| 2021/03/08 | 5,670 | 5,700 | 5,620 | 5,690 | +20 | +0.4% | 2,000 |
| 2021/03/05 | 5,730 | 5,730 | 5,570 | 5,670 | -60 | -1% | 4,000 |
| 2021/03/04 | 5,660 | 5,760 | 5,660 | 5,730 | +120 | +2.1% | 6,900 |
| 2021/03/03 | 5,590 | 5,650 | 5,590 | 5,610 | +40 | +0.7% | 2,300 |
| 2021/03/02 | 5,580 | 5,640 | 5,560 | 5,570 | -10 | -0.2% | 5,400 |
| 2021/03/01 | 5,560 | 5,580 | 5,550 | 5,580 | -10 | -0.2% | 1,900 |
| 2021/02/26 | 5,650 | 5,650 | 5,590 | 5,590 | -20 | -0.4% | 1,700 |
| 2021/02/25 | 5,680 | 5,680 | 5,610 | 5,610 | -70 | -1.2% | 2,200 |
| 2021/02/24 | 5,710 | 5,710 | 5,660 | 5,680 | +30 | +0.5% | 700 |
| 2021/02/22 | 5,650 | 5,700 | 5,650 | 5,650 | -10 | -0.2% | 900 |
| 2021/02/19 | 5,650 | 5,700 | 5,640 | 5,660 | +10 | +0.2% | 1,300 |
| 2021/02/18 | 5,670 | 5,670 | 5,650 | 5,650 | -50 | -0.9% | 1,300 |
| 2021/02/17 | 5,710 | 5,710 | 5,670 | 5,700 | +10 | +0.2% | 1,300 |
| 2021/02/16 | 5,730 | 5,730 | 5,690 | 5,690 | ±0 | ±0% | 800 |
| 2021/02/15 | 5,680 | 5,710 | 5,660 | 5,690 | -10 | -0.2% | 2,200 |
| 2021/02/12 | 5,710 | 5,720 | 5,700 | 5,700 | -10 | -0.2% | 1,500 |
| 2021/02/10 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,800 |
| 2021/02/09 | 5,730 | 5,740 | 5,700 | 5,710 | ±0 | ±0% | 1,500 |
| 2021/02/08 | 5,650 | 5,730 | 5,650 | 5,710 | +60 | +1.1% | 5,000 |
| 2021/02/05 | 5,670 | 5,690 | 5,650 | 5,650 | ±0 | ±0% | 1,900 |
| 2021/02/04 | 5,640 | 5,680 | 5,640 | 5,650 | ±0 | ±0% | 1,600 |
| 2021/02/03 | 5,680 | 5,710 | 5,650 | 5,650 | -30 | -0.5% | 3,800 |
| 2021/02/02 | 5,680 | 5,750 | 5,680 | 5,680 | ±0 | ±0% | 2,900 |
| 2021/02/01 | 5,680 | 5,730 | 5,680 | 5,680 | ±0 | ±0% | 1,200 |
| 2021/01/29 | 5,870 | 5,870 | 5,680 | 5,680 | -120 | -2.1% | 4,000 |
| 2021/01/28 | 5,740 | 5,860 | 5,740 | 5,800 | -60 | -1% | 17,600 |
| 2021/01/27 | 5,740 | 5,860 | 5,740 | 5,860 | +90 | +1.6% | 17,100 |
| 2021/01/26 | 5,780 | 5,780 | 5,740 | 5,770 | -10 | -0.2% | 3,100 |
| 2021/01/25 | 5,820 | 5,820 | 5,760 | 5,780 | +40 | +0.7% | 2,900 |
| 2021/01/22 | 5,690 | 5,810 | 5,690 | 5,740 | +90 | +1.6% | 3,800 |
| 2021/01/21 | 5,640 | 5,690 | 5,640 | 5,650 | ±0 | ±0% | 1,500 |
| 2021/01/20 | 5,750 | 5,750 | 5,640 | 5,650 | -80 | -1.4% | 5,900 |
| 2021/01/19 | 5,710 | 5,750 | 5,710 | 5,730 | +20 | +0.4% | 800 |
1001～
1050
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
