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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,630 | 1,672 | 1,627 | 1,657 | +28 | +1.7% | 50,600 |
| 2025/02/06 | 1,600 | 1,629 | 1,600 | 1,629 | +38 | +2.4% | 22,800 |
| 2025/02/05 | 1,582 | 1,597 | 1,582 | 1,591 | +5 | +0.3% | 21,700 |
| 2025/02/04 | 1,617 | 1,624 | 1,586 | 1,586 | -22 | -1.4% | 46,100 |
| 2025/02/03 | 1,643 | 1,643 | 1,606 | 1,608 | -37 | -2.2% | 52,500 |
| 2025/01/31 | 1,607 | 1,647 | 1,602 | 1,645 | +45 | +2.8% | 54,100 |
| 2025/01/30 | 1,592 | 1,639 | 1,576 | 1,600 | -3,250 | -67% | 135,200 |
| 2025/01/29 | 4,750 | 4,850 | 4,745 | 4,850 | +45 | +0.9% | 87,100 |
| 2025/01/28 | 4,700 | 4,820 | 4,700 | 4,805 | +90 | +1.9% | 27,800 |
| 2025/01/27 | 4,740 | 4,745 | 4,715 | 4,715 | +35 | +0.7% | 22,000 |
| 2025/01/24 | 4,610 | 4,690 | 4,610 | 4,680 | +70 | +1.5% | 15,200 |
| 2025/01/23 | 4,700 | 4,700 | 4,610 | 4,610 | -90 | -1.9% | 20,600 |
| 2025/01/22 | 4,725 | 4,750 | 4,700 | 4,700 | -20 | -0.4% | 12,900 |
| 2025/01/21 | 4,770 | 4,775 | 4,720 | 4,720 | -50 | -1% | 13,400 |
| 2025/01/20 | 4,770 | 4,815 | 4,750 | 4,770 | ±0 | ±0% | 10,200 |
| 2025/01/17 | 4,770 | 4,785 | 4,760 | 4,770 | +5 | +0.1% | 11,800 |
| 2025/01/16 | 4,780 | 4,820 | 4,765 | 4,765 | -25 | -0.5% | 8,700 |
| 2025/01/15 | 4,775 | 4,805 | 4,765 | 4,790 | +45 | +0.9% | 8,200 |
| 2025/01/14 | 4,790 | 4,790 | 4,720 | 4,745 | -45 | -0.9% | 18,300 |
| 2025/01/10 | 4,790 | 4,815 | 4,790 | 4,790 | -5 | -0.1% | 4,200 |
| 2025/01/09 | 4,810 | 4,830 | 4,790 | 4,795 | -15 | -0.3% | 13,800 |
| 2025/01/08 | 4,820 | 4,850 | 4,810 | 4,810 | ±0 | ±0% | 7,800 |
| 2025/01/07 | 4,830 | 4,850 | 4,800 | 4,810 | -15 | -0.3% | 16,000 |
| 2025/01/06 | 4,895 | 4,910 | 4,825 | 4,825 | -25 | -0.5% | 17,300 |
| 2024/12/30 | 4,815 | 4,885 | 4,815 | 4,850 | -10 | -0.2% | 12,200 |
| 2024/12/27 | 4,800 | 4,860 | 4,790 | 4,860 | +30 | +0.6% | 14,400 |
| 2024/12/26 | 4,790 | 4,830 | 4,775 | 4,830 | +5 | +0.1% | 11,600 |
| 2024/12/25 | 4,825 | 4,825 | 4,760 | 4,825 | +20 | +0.4% | 7,200 |
| 2024/12/24 | 4,825 | 4,825 | 4,775 | 4,805 | -20 | -0.4% | 6,600 |
| 2024/12/23 | 4,825 | 4,835 | 4,770 | 4,825 | +45 | +0.9% | 9,200 |
| 2024/12/20 | 4,810 | 4,810 | 4,760 | 4,780 | -10 | -0.2% | 6,800 |
| 2024/12/19 | 4,760 | 4,815 | 4,755 | 4,790 | +15 | +0.3% | 6,600 |
| 2024/12/18 | 4,835 | 4,835 | 4,755 | 4,775 | -45 | -0.9% | 8,100 |
| 2024/12/17 | 4,685 | 4,835 | 4,685 | 4,820 | +150 | +3.2% | 24,800 |
| 2024/12/16 | 4,765 | 4,765 | 4,660 | 4,670 | +140 | +3.1% | 34,000 |
| 2024/12/13 | 4,520 | 4,560 | 4,520 | 4,530 | -60 | -1.3% | 7,600 |
| 2024/12/12 | 4,525 | 4,595 | 4,515 | 4,590 | +65 | +1.4% | 12,600 |
| 2024/12/11 | 4,550 | 4,550 | 4,525 | 4,525 | -25 | -0.5% | 7,300 |
| 2024/12/10 | 4,625 | 4,625 | 4,550 | 4,550 | -45 | -1% | 7,000 |
| 2024/12/09 | 4,595 | 4,595 | 4,530 | 4,595 | +30 | +0.7% | 5,700 |
| 2024/12/06 | 4,590 | 4,625 | 4,565 | 4,565 | -40 | -0.9% | 3,400 |
| 2024/12/05 | 4,575 | 4,640 | 4,575 | 4,605 | +5 | +0.1% | 6,900 |
| 2024/12/04 | 4,525 | 4,600 | 4,525 | 4,600 | +5 | +0.1% | 7,300 |
| 2024/12/03 | 4,440 | 4,595 | 4,440 | 4,595 | +165 | +3.7% | 11,200 |
| 2024/12/02 | 4,430 | 4,475 | 4,430 | 4,430 | ±0 | ±0% | 3,600 |
| 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 |
101～
150
件表示中 / 3736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 | 157,700円 | +0.1% | -49.0% | 0.89% | 55.94倍 | 1.64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 |
| かどや | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| やまみ | 485,000円 | +10.5% | -23.2% | 1.48% | 24.19倍 | 3.47倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 324,000円 | +2.2% | 0.0% | 1.85% | 13.26倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 柿安本店 | 262,900円 | +0.8% | +0.8% | 3.23% | 29.63倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
