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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,965 | 4,040 | 3,965 | 4,010 | +80 | +2% | 5,600 |
| 2024/04/19 | 3,965 | 3,980 | 3,890 | 3,930 | -30 | -0.8% | 11,100 |
| 2024/04/18 | 3,940 | 3,995 | 3,940 | 3,960 | -5 | -0.1% | 4,200 |
| 2024/04/17 | 3,985 | 3,995 | 3,925 | 3,965 | -15 | -0.4% | 7,500 |
| 2024/04/16 | 4,025 | 4,050 | 3,970 | 3,980 | -45 | -1.1% | 14,000 |
| 2024/04/15 | 4,085 | 4,085 | 4,020 | 4,025 | -70 | -1.7% | 12,000 |
| 2024/04/12 | 4,070 | 4,095 | 4,070 | 4,095 | +25 | +0.6% | 5,600 |
| 2024/04/11 | 4,065 | 4,095 | 4,065 | 4,070 | -15 | -0.4% | 4,300 |
| 2024/04/10 | 4,130 | 4,160 | 4,085 | 4,085 | -40 | -1% | 10,300 |
| 2024/04/09 | 4,110 | 4,125 | 4,100 | 4,125 | +20 | +0.5% | 3,400 |
| 2024/04/08 | 4,075 | 4,115 | 4,065 | 4,105 | +45 | +1.1% | 7,500 |
| 2024/04/05 | 4,090 | 4,110 | 4,055 | 4,060 | -55 | -1.3% | 5,400 |
| 2024/04/04 | 4,130 | 4,150 | 4,100 | 4,115 | +20 | +0.5% | 7,600 |
| 2024/04/03 | 4,055 | 4,115 | 4,055 | 4,095 | +25 | +0.6% | 6,500 |
| 2024/04/02 | 4,180 | 4,180 | 4,070 | 4,070 | -70 | -1.7% | 12,600 |
| 2024/04/01 | 4,225 | 4,225 | 4,135 | 4,140 | -55 | -1.3% | 8,000 |
| 2024/03/29 | 4,235 | 4,240 | 4,170 | 4,195 | -40 | -0.9% | 9,700 |
| 2024/03/28 | 4,340 | 4,340 | 4,210 | 4,235 | -110 | -2.5% | 13,800 |
| 2024/03/27 | 4,300 | 4,365 | 4,300 | 4,345 | +65 | +1.5% | 16,000 |
| 2024/03/26 | 4,275 | 4,305 | 4,270 | 4,280 | -25 | -0.6% | 5,500 |
| 2024/03/25 | 4,265 | 4,330 | 4,265 | 4,305 | +40 | +0.9% | 11,200 |
| 2024/03/22 | 4,265 | 4,270 | 4,245 | 4,265 | ±0 | ±0% | 6,900 |
| 2024/03/21 | 4,335 | 4,335 | 4,235 | 4,265 | -20 | -0.5% | 11,500 |
| 2024/03/19 | 4,250 | 4,295 | 4,235 | 4,285 | +45 | +1.1% | 7,400 |
| 2024/03/18 | 4,280 | 4,390 | 4,225 | 4,240 | +5 | +0.1% | 24,300 |
| 2024/03/15 | 4,245 | 4,270 | 4,185 | 4,235 | -15 | -0.4% | 13,200 |
| 2024/03/14 | 4,175 | 4,250 | 4,170 | 4,250 | +75 | +1.8% | 7,700 |
| 2024/03/13 | 4,240 | 4,245 | 4,160 | 4,175 | -40 | -0.9% | 4,800 |
| 2024/03/12 | 4,175 | 4,225 | 4,150 | 4,215 | +25 | +0.6% | 4,700 |
| 2024/03/11 | 4,210 | 4,225 | 4,150 | 4,190 | -30 | -0.7% | 5,500 |
| 2024/03/08 | 4,170 | 4,245 | 4,150 | 4,220 | +10 | +0.2% | 13,200 |
| 2024/03/07 | 4,260 | 4,265 | 4,160 | 4,210 | -25 | -0.6% | 9,100 |
| 2024/03/06 | 4,265 | 4,280 | 4,210 | 4,235 | -20 | -0.5% | 11,400 |
| 2024/03/05 | 4,155 | 4,255 | 4,145 | 4,255 | +100 | +2.4% | 16,500 |
| 2024/03/04 | 4,250 | 4,265 | 4,130 | 4,155 | -75 | -1.8% | 12,800 |
| 2024/03/01 | 4,305 | 4,305 | 4,230 | 4,230 | -105 | -2.4% | 13,600 |
| 2024/02/29 | 4,475 | 4,475 | 4,300 | 4,335 | -135 | -3% | 15,000 |
| 2024/02/28 | 4,405 | 4,470 | 4,405 | 4,470 | +35 | +0.8% | 12,900 |
| 2024/02/27 | 4,350 | 4,435 | 4,335 | 4,435 | +50 | +1.1% | 13,500 |
| 2024/02/26 | 4,240 | 4,385 | 4,240 | 4,385 | +150 | +3.5% | 13,500 |
| 2024/02/22 | 4,260 | 4,315 | 4,235 | 4,235 | -45 | -1.1% | 13,300 |
| 2024/02/21 | 4,170 | 4,280 | 4,135 | 4,280 | +135 | +3.3% | 23,200 |
| 2024/02/20 | 4,150 | 4,185 | 4,130 | 4,145 | -5 | -0.1% | 8,200 |
| 2024/02/19 | 4,065 | 4,150 | 4,045 | 4,150 | +90 | +2.2% | 11,300 |
| 2024/02/16 | 4,055 | 4,075 | 4,035 | 4,060 | +20 | +0.5% | 10,100 |
| 2024/02/15 | 4,070 | 4,085 | 4,020 | 4,040 | -15 | -0.4% | 9,800 |
| 2024/02/14 | 4,035 | 4,070 | 4,020 | 4,055 | +15 | +0.4% | 14,500 |
| 2024/02/13 | 3,980 | 4,050 | 3,980 | 4,040 | +70 | +1.8% | 11,000 |
| 2024/02/09 | 3,965 | 4,005 | 3,965 | 3,970 | -10 | -0.3% | 8,500 |
| 2024/02/08 | 3,990 | 4,000 | 3,925 | 3,980 | -30 | -0.7% | 15,700 |
251～
300
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 | 175,900円 | +0.1% | -49.0% | 0.80% | 62.38倍 | 1.82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 | 408,000円 | +7.1% | +3.1% | 1.23% | 25.36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 | 212,800円 | +4.1% | +20.5% | 4.23% | 9.53倍 | 0.65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 | 728,000円 | +8.5% | +1.7% | 0.96% | 17.32倍 | 1.75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 | 206,200円 | +14.8% | +85.3% | 1.70% | 7.51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
