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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
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
