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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 3,740 | 3,740 | 3,670 | 3,690 | -50 | -1.3% | 9,100 |
2023/09/27 | 3,705 | 3,750 | 3,665 | 3,740 | +35 | +0.9% | 15,600 |
2023/09/26 | 3,680 | 3,715 | 3,680 | 3,705 | -5 | -0.1% | 6,000 |
2023/09/25 | 3,670 | 3,710 | 3,670 | 3,710 | +45 | +1.2% | 8,400 |
2023/09/22 | 3,645 | 3,690 | 3,635 | 3,665 | +15 | +0.4% | 10,800 |
2023/09/21 | 3,685 | 3,695 | 3,650 | 3,650 | -15 | -0.4% | 7,000 |
2023/09/20 | 3,700 | 3,715 | 3,665 | 3,665 | -50 | -1.3% | 7,400 |
2023/09/19 | 3,695 | 3,720 | 3,670 | 3,715 | +25 | +0.7% | 10,100 |
2023/09/15 | 3,730 | 3,730 | 3,690 | 3,690 | -25 | -0.7% | 7,800 |
2023/09/14 | 3,730 | 3,740 | 3,715 | 3,715 | -30 | -0.8% | 8,600 |
2023/09/13 | 3,680 | 3,750 | 3,680 | 3,745 | +65 | +1.8% | 14,400 |
2023/09/12 | 3,615 | 3,715 | 3,615 | 3,680 | +20 | +0.5% | 27,500 |
2023/09/11 | 3,695 | 3,720 | 3,655 | 3,660 | -45 | -1.2% | 20,800 |
2023/09/08 | 3,725 | 3,725 | 3,700 | 3,705 | -35 | -0.9% | 14,500 |
2023/09/07 | 3,735 | 3,760 | 3,735 | 3,740 | +5 | +0.1% | 15,400 |
2023/09/06 | 3,735 | 3,750 | 3,735 | 3,735 | ±0 | ±0% | 10,900 |
2023/09/05 | 3,730 | 3,740 | 3,710 | 3,735 | +5 | +0.1% | 8,700 |
2023/09/04 | 3,690 | 3,730 | 3,680 | 3,730 | +25 | +0.7% | 13,900 |
2023/09/01 | 3,680 | 3,710 | 3,680 | 3,705 | +20 | +0.5% | 13,100 |
2023/08/31 | 3,665 | 3,705 | 3,665 | 3,685 | +15 | +0.4% | 11,800 |
2023/08/30 | 3,690 | 3,690 | 3,650 | 3,670 | -5 | -0.1% | 9,700 |
2023/08/29 | 3,665 | 3,690 | 3,665 | 3,675 | -5 | -0.1% | 7,600 |
2023/08/28 | 3,680 | 3,690 | 3,665 | 3,680 | ±0 | ±0% | 4,700 |
2023/08/25 | 3,670 | 3,695 | 3,645 | 3,680 | +10 | +0.3% | 11,100 |
2023/08/24 | 3,665 | 3,695 | 3,650 | 3,670 | +10 | +0.3% | 16,700 |
2023/08/23 | 3,610 | 3,665 | 3,610 | 3,660 | +20 | +0.5% | 8,700 |
2023/08/22 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 10,200 |
2023/08/21 | 3,590 | 3,620 | 3,575 | 3,600 | +10 | +0.3% | 6,100 |
2023/08/18 | 3,610 | 3,610 | 3,570 | 3,590 | -35 | -1% | 11,500 |
2023/08/17 | 3,645 | 3,645 | 3,595 | 3,625 | -20 | -0.5% | 10,700 |
2023/08/16 | 3,620 | 3,660 | 3,615 | 3,645 | -5 | -0.1% | 9,100 |
2023/08/15 | 3,630 | 3,660 | 3,615 | 3,650 | +15 | +0.4% | 12,100 |
2023/08/14 | 3,635 | 3,660 | 3,625 | 3,635 | ±0 | ±0% | 14,200 |
2023/08/10 | 3,625 | 3,645 | 3,610 | 3,635 | +10 | +0.3% | 12,200 |
2023/08/09 | 3,590 | 3,625 | 3,570 | 3,625 | +40 | +1.1% | 13,200 |
2023/08/08 | 3,605 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 14,300 |
2023/08/07 | 3,540 | 3,600 | 3,525 | 3,600 | +60 | +1.7% | 18,900 |
2023/08/04 | 3,515 | 3,555 | 3,510 | 3,540 | +25 | +0.7% | 12,300 |
2023/08/03 | 3,535 | 3,535 | 3,500 | 3,515 | -30 | -0.8% | 19,400 |
2023/08/02 | 3,590 | 3,590 | 3,540 | 3,545 | -40 | -1.1% | 27,500 |
2023/08/01 | 3,655 | 3,660 | 3,585 | 3,585 | -65 | -1.8% | 29,000 |
2023/07/31 | 3,710 | 3,725 | 3,605 | 3,650 | -60 | -1.6% | 68,200 |
2023/07/28 | 3,740 | 3,740 | 3,650 | 3,710 | -190 | -4.9% | 130,900 |
2023/07/27 | 3,800 | 3,900 | 3,775 | 3,900 | +135 | +3.6% | 95,700 |
2023/07/26 | 3,775 | 3,780 | 3,745 | 3,765 | -20 | -0.5% | 75,000 |
2023/07/25 | 3,780 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 44,800 |
2023/07/24 | 3,795 | 3,800 | 3,775 | 3,775 | -5 | -0.1% | 27,700 |
2023/07/21 | 3,770 | 3,780 | 3,770 | 3,780 | +10 | +0.3% | 14,600 |
2023/07/20 | 3,785 | 3,785 | 3,765 | 3,770 | -5 | -0.1% | 15,700 |
2023/07/19 | 3,755 | 3,775 | 3,750 | 3,775 | +30 | +0.8% | 19,400 |
151~
200
件表示中 / 3454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 | 416,000円 | +1.3% | -13.8% | 1.88% | 21.32倍 | 1.46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 |
フジ日糖 | 101,500円 | +7.0% | -28.2% | 3.15% | 16.03倍 | 1.14倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
甜菜糖 | 194,900円 | +6.1% | -29.8% | 2.82% | 17.88倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
ブルドック | 200,300円 | +5.2% | -55.4% | 1.75% | 535.56倍 | 1.27倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
紀文食品 | 114,200円 | +1.2% | +128.4% | 1.49% | 10.04倍 | 2.01倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム