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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,815 | 3,830 | 3,800 | 3,810 | +10 | +0.3% | 6,800 |
| 2023/12/29 | 3,810 | 3,820 | 3,790 | 3,800 | -5 | -0.1% | 6,200 |
| 2023/12/28 | 3,735 | 3,805 | 3,735 | 3,805 | +20 | +0.5% | 6,400 |
| 2023/12/27 | 3,745 | 3,785 | 3,745 | 3,785 | +45 | +1.2% | 5,900 |
| 2023/12/26 | 3,720 | 3,745 | 3,720 | 3,740 | +5 | +0.1% | 8,100 |
| 2023/12/25 | 3,765 | 3,775 | 3,730 | 3,735 | -20 | -0.5% | 4,300 |
| 2023/12/22 | 3,730 | 3,765 | 3,730 | 3,755 | +25 | +0.7% | 5,000 |
| 2023/12/21 | 3,740 | 3,740 | 3,710 | 3,730 | -15 | -0.4% | 8,200 |
| 2023/12/20 | 3,780 | 3,780 | 3,725 | 3,745 | -20 | -0.5% | 4,700 |
| 2023/12/19 | 3,685 | 3,765 | 3,685 | 3,765 | +50 | +1.3% | 4,600 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,715 | -15 | -0.4% | 6,700 |
| 2023/12/15 | 3,770 | 3,775 | 3,730 | 3,730 | -50 | -1.3% | 6,400 |
| 2023/12/14 | 3,750 | 3,795 | 3,750 | 3,780 | +5 | +0.1% | 7,800 |
| 2023/12/13 | 3,800 | 3,800 | 3,740 | 3,775 | +5 | +0.1% | 8,500 |
| 2023/12/12 | 3,800 | 3,840 | 3,765 | 3,770 | -25 | -0.7% | 17,000 |
| 2023/12/11 | 3,770 | 3,835 | 3,755 | 3,795 | +25 | +0.7% | 15,000 |
| 2023/12/08 | 3,810 | 3,835 | 3,750 | 3,770 | -55 | -1.4% | 17,200 |
| 2023/12/07 | 3,840 | 3,865 | 3,825 | 3,825 | -20 | -0.5% | 4,700 |
| 2023/12/06 | 3,820 | 3,865 | 3,805 | 3,845 | +45 | +1.2% | 7,500 |
| 2023/12/05 | 3,830 | 3,855 | 3,795 | 3,800 | -40 | -1% | 10,200 |
| 2023/12/04 | 3,860 | 3,865 | 3,835 | 3,840 | -20 | -0.5% | 5,200 |
| 2023/12/01 | 3,890 | 3,890 | 3,850 | 3,860 | -25 | -0.6% | 5,200 |
| 2023/11/30 | 3,870 | 3,920 | 3,850 | 3,885 | -15 | -0.4% | 7,200 |
| 2023/11/29 | 3,940 | 3,950 | 3,890 | 3,900 | -40 | -1% | 6,900 |
| 2023/11/28 | 3,955 | 3,970 | 3,925 | 3,940 | ±0 | ±0% | 8,100 |
| 2023/11/27 | 3,910 | 3,975 | 3,910 | 3,940 | +20 | +0.5% | 10,600 |
| 2023/11/24 | 3,890 | 3,920 | 3,890 | 3,920 | +35 | +0.9% | 11,200 |
| 2023/11/22 | 3,840 | 3,905 | 3,840 | 3,885 | +55 | +1.4% | 10,000 |
| 2023/11/21 | 3,820 | 3,835 | 3,810 | 3,830 | +10 | +0.3% | 5,500 |
| 2023/11/20 | 3,825 | 3,860 | 3,820 | 3,820 | -40 | -1% | 6,800 |
| 2023/11/17 | 3,810 | 3,860 | 3,810 | 3,860 | +50 | +1.3% | 4,800 |
| 2023/11/16 | 3,860 | 3,860 | 3,810 | 3,810 | -45 | -1.2% | 6,000 |
| 2023/11/15 | 3,810 | 3,885 | 3,805 | 3,855 | +45 | +1.2% | 12,300 |
| 2023/11/14 | 3,800 | 3,835 | 3,790 | 3,810 | +5 | +0.1% | 7,900 |
| 2023/11/13 | 3,840 | 3,840 | 3,805 | 3,805 | -40 | -1% | 4,500 |
| 2023/11/10 | 3,830 | 3,860 | 3,825 | 3,845 | -5 | -0.1% | 4,900 |
| 2023/11/09 | 3,820 | 3,855 | 3,795 | 3,850 | +50 | +1.3% | 6,800 |
| 2023/11/08 | 3,815 | 3,830 | 3,775 | 3,800 | -30 | -0.8% | 8,200 |
| 2023/11/07 | 3,810 | 3,890 | 3,810 | 3,830 | +20 | +0.5% | 15,200 |
| 2023/11/06 | 3,800 | 3,835 | 3,800 | 3,810 | +10 | +0.3% | 18,600 |
| 2023/11/02 | 3,785 | 3,800 | 3,765 | 3,800 | +25 | +0.7% | 10,900 |
| 2023/11/01 | 3,755 | 3,795 | 3,755 | 3,775 | +20 | +0.5% | 17,700 |
| 2023/10/31 | 3,730 | 3,755 | 3,690 | 3,755 | +25 | +0.7% | 10,200 |
| 2023/10/30 | 3,715 | 3,750 | 3,715 | 3,730 | -20 | -0.5% | 7,600 |
| 2023/10/27 | 3,710 | 3,750 | 3,710 | 3,750 | +55 | +1.5% | 12,500 |
| 2023/10/26 | 3,675 | 3,715 | 3,675 | 3,695 | +20 | +0.5% | 6,800 |
| 2023/10/25 | 3,725 | 3,725 | 3,670 | 3,675 | -5 | -0.1% | 6,100 |
| 2023/10/24 | 3,700 | 3,700 | 3,635 | 3,680 | +10 | +0.3% | 10,500 |
| 2023/10/23 | 3,650 | 3,685 | 3,650 | 3,670 | -15 | -0.4% | 7,800 |
| 2023/10/20 | 3,640 | 3,695 | 3,640 | 3,685 | +15 | +0.4% | 4,800 |
401～
450
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
