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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,700 | 5,710 | 5,650 | 5,710 | +40 | +0.7% | 800 |
| 2021/01/15 | 5,690 | 5,750 | 5,670 | 5,670 | -20 | -0.4% | 1,700 |
| 2021/01/14 | 5,670 | 5,730 | 5,650 | 5,690 | +20 | +0.4% | 3,500 |
| 2021/01/13 | 5,730 | 5,730 | 5,650 | 5,670 | -20 | -0.4% | 3,000 |
| 2021/01/12 | 5,750 | 5,790 | 5,690 | 5,690 | -60 | -1% | 5,400 |
| 2021/01/08 | 5,790 | 5,840 | 5,750 | 5,750 | -100 | -1.7% | 5,100 |
| 2021/01/07 | 5,810 | 5,850 | 5,800 | 5,850 | +70 | +1.2% | 3,100 |
| 2021/01/06 | 5,810 | 5,810 | 5,780 | 5,780 | -40 | -0.7% | 1,500 |
| 2021/01/05 | 5,790 | 5,880 | 5,790 | 5,820 | +10 | +0.2% | 1,400 |
| 2021/01/04 | 5,910 | 5,910 | 5,790 | 5,810 | -110 | -1.9% | 3,800 |
| 2020/12/30 | 5,920 | 5,960 | 5,920 | 5,920 | -20 | -0.3% | 1,300 |
| 2020/12/29 | 5,960 | 5,990 | 5,930 | 5,940 | -20 | -0.3% | 1,600 |
| 2020/12/28 | 5,970 | 5,970 | 5,850 | 5,960 | -10 | -0.2% | 4,700 |
| 2020/12/25 | 5,970 | 5,980 | 5,940 | 5,970 | +20 | +0.3% | 1,900 |
| 2020/12/24 | 5,930 | 5,950 | 5,930 | 5,950 | +10 | +0.2% | 600 |
| 2020/12/23 | 5,910 | 5,970 | 5,900 | 5,940 | -40 | -0.7% | 2,600 |
| 2020/12/22 | 5,980 | 5,980 | 5,920 | 5,980 | ±0 | ±0% | 1,300 |
| 2020/12/21 | 5,930 | 5,980 | 5,910 | 5,980 | +40 | +0.7% | 2,300 |
| 2020/12/18 | 5,950 | 5,950 | 5,930 | 5,940 | -30 | -0.5% | 800 |
| 2020/12/17 | 6,000 | 6,030 | 5,940 | 5,970 | -70 | -1.2% | 2,900 |
| 2020/12/16 | 6,100 | 6,100 | 6,020 | 6,040 | -80 | -1.3% | 1,100 |
| 2020/12/15 | 6,010 | 6,160 | 5,960 | 6,120 | +120 | +2% | 6,100 |
| 2020/12/14 | 5,980 | 6,000 | 5,910 | 6,000 | +120 | +2% | 4,500 |
| 2020/12/11 | 5,900 | 5,950 | 5,840 | 5,880 | +20 | +0.3% | 2,500 |
| 2020/12/10 | 5,870 | 5,890 | 5,850 | 5,860 | +80 | +1.4% | 2,400 |
| 2020/12/09 | 5,710 | 5,810 | 5,690 | 5,780 | +110 | +1.9% | 2,000 |
| 2020/12/08 | 5,700 | 5,710 | 5,670 | 5,670 | -30 | -0.5% | 4,100 |
| 2020/12/07 | 5,870 | 5,870 | 5,690 | 5,700 | -210 | -3.6% | 6,600 |
| 2020/12/04 | 5,920 | 5,930 | 5,910 | 5,910 | -20 | -0.3% | 1,300 |
| 2020/12/03 | 6,000 | 6,110 | 5,930 | 5,930 | -40 | -0.7% | 3,300 |
| 2020/12/02 | 6,190 | 6,250 | 5,930 | 5,970 | -240 | -3.9% | 5,900 |
| 2020/12/01 | 6,210 | 6,240 | 6,200 | 6,210 | ±0 | ±0% | 2,500 |
| 2020/11/30 | 6,150 | 6,300 | 6,150 | 6,210 | +60 | +1% | 4,900 |
| 2020/11/27 | 6,110 | 6,220 | 6,110 | 6,150 | +40 | +0.7% | 4,400 |
| 2020/11/26 | 6,050 | 6,140 | 6,040 | 6,110 | ±0 | ±0% | 1,800 |
| 2020/11/25 | 6,240 | 6,240 | 6,110 | 6,110 | -100 | -1.6% | 3,900 |
| 2020/11/24 | 6,190 | 6,270 | 6,140 | 6,210 | +70 | +1.1% | 6,400 |
| 2020/11/20 | 6,110 | 6,170 | 6,100 | 6,140 | +30 | +0.5% | 1,500 |
| 2020/11/19 | 6,120 | 6,160 | 6,050 | 6,110 | -10 | -0.2% | 3,300 |
| 2020/11/18 | 6,080 | 6,140 | 6,050 | 6,120 | +40 | +0.7% | 2,100 |
| 2020/11/17 | 6,060 | 6,150 | 6,040 | 6,080 | -40 | -0.7% | 5,300 |
| 2020/11/16 | 6,080 | 6,140 | 5,970 | 6,120 | +130 | +2.2% | 4,700 |
| 2020/11/13 | 6,130 | 6,130 | 5,990 | 5,990 | -130 | -2.1% | 2,200 |
| 2020/11/12 | 6,140 | 6,140 | 6,060 | 6,120 | -20 | -0.3% | 2,800 |
| 2020/11/11 | 6,170 | 6,210 | 6,120 | 6,140 | -30 | -0.5% | 3,300 |
| 2020/11/10 | 6,100 | 6,210 | 6,050 | 6,170 | +70 | +1.1% | 6,100 |
| 2020/11/09 | 6,090 | 6,100 | 5,990 | 6,100 | +50 | +0.8% | 3,300 |
| 2020/11/06 | 6,000 | 6,050 | 5,910 | 6,050 | +50 | +0.8% | 1,900 |
| 2020/11/05 | 5,880 | 6,000 | 5,860 | 6,000 | +60 | +1% | 2,000 |
| 2020/11/04 | 5,970 | 6,000 | 5,840 | 5,940 | +60 | +1% | 1,900 |
1051～
1100
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
