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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 6,080 | 6,140 | 6,050 | 6,120 | +40 | +0.7% | 2,100 |
2020/11/17 | 6,060 | 6,150 | 6,040 | 6,080 | -40 | -0.7% | 5,300 |
2020/11/16 | 6,080 | 6,140 | 5,970 | 6,120 | +130 | +2.2% | 4,700 |
2020/11/13 | 6,130 | 6,130 | 5,990 | 5,990 | -130 | -2.1% | 2,200 |
2020/11/12 | 6,140 | 6,140 | 6,060 | 6,120 | -20 | -0.3% | 2,800 |
2020/11/11 | 6,170 | 6,210 | 6,120 | 6,140 | -30 | -0.5% | 3,300 |
2020/11/10 | 6,100 | 6,210 | 6,050 | 6,170 | +70 | +1.1% | 6,100 |
2020/11/09 | 6,090 | 6,100 | 5,990 | 6,100 | +50 | +0.8% | 3,300 |
2020/11/06 | 6,000 | 6,050 | 5,910 | 6,050 | +50 | +0.8% | 1,900 |
2020/11/05 | 5,880 | 6,000 | 5,860 | 6,000 | +60 | +1% | 2,000 |
2020/11/04 | 5,970 | 6,000 | 5,840 | 5,940 | +60 | +1% | 1,900 |
2020/11/02 | 5,740 | 5,930 | 5,740 | 5,880 | +200 | +3.5% | 1,700 |
2020/10/30 | 5,750 | 5,780 | 5,680 | 5,680 | -60 | -1% | 800 |
2020/10/29 | 5,930 | 5,930 | 5,740 | 5,740 | -130 | -2.2% | 4,100 |
2020/10/28 | 5,780 | 5,950 | 5,770 | 5,870 | +90 | +1.6% | 2,600 |
2020/10/27 | 5,740 | 5,780 | 5,640 | 5,780 | +110 | +1.9% | 2,700 |
2020/10/26 | 5,770 | 5,770 | 5,670 | 5,670 | ±0 | ±0% | 200 |
2020/10/23 | 5,770 | 5,770 | 5,670 | 5,670 | -120 | -2.1% | 1,200 |
2020/10/22 | 5,920 | 5,920 | 5,780 | 5,790 | -100 | -1.7% | 1,200 |
2020/10/21 | 5,830 | 5,890 | 5,830 | 5,890 | +80 | +1.4% | 700 |
2020/10/20 | 5,950 | 5,970 | 5,800 | 5,810 | -140 | -2.4% | 2,600 |
2020/10/19 | 5,880 | 5,980 | 5,880 | 5,950 | +80 | +1.4% | 1,000 |
2020/10/16 | 6,060 | 6,060 | 5,850 | 5,870 | -180 | -3% | 1,500 |
2020/10/15 | 6,010 | 6,070 | 6,010 | 6,050 | -60 | -1% | 700 |
2020/10/14 | 6,060 | 6,110 | 6,030 | 6,110 | +50 | +0.8% | 1,200 |
2020/10/13 | 5,950 | 6,130 | 5,950 | 6,060 | +130 | +2.2% | 700 |
2020/10/12 | 6,100 | 6,100 | 5,930 | 5,930 | -70 | -1.2% | 900 |
2020/10/09 | 6,080 | 6,080 | 5,970 | 6,000 | +20 | +0.3% | 1,400 |
2020/10/08 | 5,950 | 5,980 | 5,950 | 5,980 | ±0 | ±0% | 2,300 |
2020/10/07 | 5,990 | 5,990 | 5,950 | 5,980 | +10 | +0.2% | 1,000 |
2020/10/06 | 5,940 | 5,980 | 5,940 | 5,970 | -30 | -0.5% | 800 |
2020/10/05 | 5,980 | 6,000 | 5,980 | 6,000 | -10 | -0.2% | 2,000 |
2020/10/02 | 6,250 | 6,250 | 5,990 | 6,010 | - | - | 4,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,340 | 6,340 | 6,170 | 6,190 | -150 | -2.4% | 4,000 |
2020/09/29 | 6,360 | 6,410 | 6,240 | 6,340 | -20 | -0.3% | 8,300 |
2020/09/28 | 6,150 | 6,360 | 6,100 | 6,360 | +250 | +4.1% | 12,000 |
2020/09/25 | 5,980 | 6,120 | 5,950 | 6,110 | +160 | +2.7% | 12,800 |
2020/09/24 | 5,990 | 5,990 | 5,940 | 5,950 | ±0 | ±0% | 3,800 |
2020/09/23 | 6,000 | 6,000 | 5,900 | 5,950 | -50 | -0.8% | 4,900 |
2020/09/18 | 5,970 | 6,010 | 5,960 | 6,000 | +10 | +0.2% | 4,700 |
2020/09/17 | 5,980 | 6,000 | 5,940 | 5,990 | -10 | -0.2% | 5,700 |
2020/09/16 | 5,850 | 6,010 | 5,850 | 6,000 | +220 | +3.8% | 9,400 |
2020/09/15 | 5,850 | 5,850 | 5,740 | 5,780 | -70 | -1.2% | 1,700 |
2020/09/14 | 5,780 | 5,890 | 5,740 | 5,850 | +170 | +3% | 6,800 |
2020/09/11 | 5,640 | 5,680 | 5,580 | 5,680 | +140 | +2.5% | 7,500 |
2020/09/10 | 5,480 | 5,540 | 5,480 | 5,540 | +60 | +1.1% | 4,700 |
2020/09/09 | 5,450 | 5,480 | 5,400 | 5,480 | +30 | +0.6% | 5,300 |
2020/09/08 | 5,370 | 5,450 | 5,310 | 5,450 | +60 | +1.1% | 5,500 |
2020/09/07 | 5,380 | 5,390 | 5,290 | 5,390 | +80 | +1.5% | 4,100 |
951~
1000
件表示中 / 3553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 | 457,000円 | +2.6% | -19.7% | 1.71% | 22.81倍 | 1.56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 | 265,600円 | +1.2% | -1.5% | 3.20% | 18.17倍 | 1.44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 |
なとり | 218,400円 | +1.4% | +0.4% | 1.10% | 18.57倍 | 1.10倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
名糖産 | 184,400円 | +14.8% | +39.9% | 1.79% | 7.80倍 | 0.61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 |
フジ日本 | 103,500円 | +7.0% | -28.2% | 3.09% | 16.37倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム