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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
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
