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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,490 | 4,490 | 4,430 | 4,430 | -60 | -1.3% | 3,300 |
| 2024/11/28 | 4,430 | 4,490 | 4,415 | 4,490 | +45 | +1% | 3,800 |
| 2024/11/27 | 4,480 | 4,480 | 4,405 | 4,445 | -35 | -0.8% | 5,700 |
| 2024/11/26 | 4,495 | 4,525 | 4,480 | 4,480 | -65 | -1.4% | 4,900 |
| 2024/11/25 | 4,550 | 4,590 | 4,520 | 4,545 | -15 | -0.3% | 4,500 |
| 2024/11/22 | 4,515 | 4,560 | 4,475 | 4,560 | +65 | +1.4% | 4,800 |
| 2024/11/21 | 4,460 | 4,495 | 4,450 | 4,495 | +40 | +0.9% | 3,100 |
| 2024/11/20 | 4,475 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 2,400 |
| 2024/11/19 | 4,520 | 4,530 | 4,480 | 4,480 | -10 | -0.2% | 2,700 |
| 2024/11/18 | 4,505 | 4,550 | 4,480 | 4,490 | -15 | -0.3% | 2,400 |
| 2024/11/15 | 4,540 | 4,540 | 4,505 | 4,505 | -20 | -0.4% | 2,400 |
| 2024/11/14 | 4,595 | 4,595 | 4,525 | 4,525 | -35 | -0.8% | 3,700 |
| 2024/11/13 | 4,560 | 4,575 | 4,540 | 4,560 | -20 | -0.4% | 3,700 |
| 2024/11/12 | 4,650 | 4,660 | 4,580 | 4,580 | -50 | -1.1% | 5,600 |
| 2024/11/11 | 4,650 | 4,670 | 4,620 | 4,630 | -20 | -0.4% | 1,900 |
| 2024/11/08 | 4,615 | 4,675 | 4,615 | 4,650 | +35 | +0.8% | 4,700 |
| 2024/11/07 | 4,630 | 4,650 | 4,615 | 4,615 | -25 | -0.5% | 2,900 |
| 2024/11/06 | 4,610 | 4,655 | 4,600 | 4,640 | +30 | +0.7% | 3,100 |
| 2024/11/05 | 4,655 | 4,655 | 4,605 | 4,610 | -20 | -0.4% | 2,000 |
| 2024/11/01 | 4,635 | 4,645 | 4,605 | 4,630 | -5 | -0.1% | 3,100 |
| 2024/10/31 | 4,630 | 4,660 | 4,625 | 4,635 | +10 | +0.2% | 5,500 |
| 2024/10/30 | 4,635 | 4,665 | 4,620 | 4,625 | -10 | -0.2% | 12,000 |
| 2024/10/29 | 4,625 | 4,665 | 4,605 | 4,635 | +5 | +0.1% | 6,500 |
| 2024/10/28 | 4,575 | 4,630 | 4,575 | 4,630 | +65 | +1.4% | 3,700 |
| 2024/10/25 | 4,655 | 4,655 | 4,560 | 4,565 | -55 | -1.2% | 5,600 |
| 2024/10/24 | 4,600 | 4,655 | 4,590 | 4,620 | +20 | +0.4% | 5,100 |
| 2024/10/23 | 4,635 | 4,675 | 4,600 | 4,600 | -25 | -0.5% | 7,100 |
| 2024/10/22 | 4,640 | 4,650 | 4,575 | 4,625 | -5 | -0.1% | 5,200 |
| 2024/10/21 | 4,645 | 4,665 | 4,605 | 4,630 | -10 | -0.2% | 4,100 |
| 2024/10/18 | 4,655 | 4,660 | 4,620 | 4,640 | +10 | +0.2% | 3,500 |
| 2024/10/17 | 4,665 | 4,665 | 4,605 | 4,630 | -45 | -1% | 7,000 |
| 2024/10/16 | 4,595 | 4,675 | 4,570 | 4,675 | +40 | +0.9% | 5,700 |
| 2024/10/15 | 4,620 | 4,655 | 4,590 | 4,635 | +55 | +1.2% | 6,000 |
| 2024/10/11 | 4,595 | 4,625 | 4,580 | 4,580 | -15 | -0.3% | 4,600 |
| 2024/10/10 | 4,635 | 4,635 | 4,555 | 4,595 | ±0 | ±0% | 3,900 |
| 2024/10/09 | 4,575 | 4,660 | 4,560 | 4,595 | +45 | +1% | 12,100 |
| 2024/10/08 | 4,580 | 4,610 | 4,550 | 4,550 | -90 | -1.9% | 6,500 |
| 2024/10/07 | 4,595 | 4,645 | 4,590 | 4,640 | +70 | +1.5% | 8,900 |
| 2024/10/04 | 4,520 | 4,595 | 4,520 | 4,570 | +85 | +1.9% | 7,300 |
| 2024/10/03 | 4,445 | 4,545 | 4,435 | 4,485 | +40 | +0.9% | 10,000 |
| 2024/10/02 | 4,525 | 4,525 | 4,420 | 4,445 | -80 | -1.8% | 11,200 |
| 2024/10/01 | 4,535 | 4,560 | 4,485 | 4,525 | -20 | -0.4% | 6,600 |
| 2024/09/30 | 4,570 | 4,635 | 4,545 | 4,545 | -65 | -1.4% | 9,800 |
| 2024/09/27 | 4,580 | 4,635 | 4,580 | 4,610 | -40 | -0.9% | 8,700 |
| 2024/09/26 | 4,545 | 4,650 | 4,545 | 4,650 | +105 | +2.3% | 17,600 |
| 2024/09/25 | 4,535 | 4,555 | 4,460 | 4,545 | +45 | +1% | 10,000 |
| 2024/09/24 | 4,585 | 4,585 | 4,480 | 4,500 | -65 | -1.4% | 6,600 |
| 2024/09/20 | 4,535 | 4,565 | 4,520 | 4,565 | +5 | +0.1% | 6,500 |
| 2024/09/19 | 4,480 | 4,560 | 4,480 | 4,560 | +95 | +2.1% | 8,800 |
| 2024/09/18 | 4,495 | 4,495 | 4,415 | 4,465 | -30 | -0.7% | 6,900 |
101～
150
件表示中 / 3691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 | 177,400円 | +0.1% | -49.0% | 0.79% | 62.91倍 | 1.84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 |
| サーティワン | 408,500円 | +7.1% | +3.1% | 1.22% | 25.39倍 | 2.89倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 214,700円 | +4.1% | +20.5% | 4.19% | 9.62倍 | 0.66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 | 733,000円 | +8.5% | +1.7% | 0.95% | 17.44倍 | 1.76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 | 207,300円 | +14.8% | +85.3% | 1.69% | 7.55倍 | 0.66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
