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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
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
