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 |
|---|---|---|---|---|---|---|---|
| 2020/09/04 | 5,260 | 5,310 | 5,260 | 5,310 | +10 | +0.2% | 3,000 |
| 2020/09/03 | 5,290 | 5,310 | 5,270 | 5,300 | +50 | +1% | 2,400 |
| 2020/09/02 | 5,290 | 5,290 | 5,250 | 5,250 | -40 | -0.8% | 1,200 |
| 2020/09/01 | 5,340 | 5,340 | 5,280 | 5,290 | -20 | -0.4% | 4,800 |
| 2020/08/31 | 5,270 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 1,500 |
| 2020/08/28 | 5,330 | 5,350 | 5,240 | 5,270 | -90 | -1.7% | 3,200 |
| 2020/08/27 | 5,380 | 5,380 | 5,330 | 5,360 | ±0 | ±0% | 600 |
| 2020/08/26 | 5,390 | 5,390 | 5,310 | 5,360 | -40 | -0.7% | 900 |
| 2020/08/25 | 5,330 | 5,400 | 5,330 | 5,400 | +110 | +2.1% | 2,900 |
| 2020/08/24 | 5,350 | 5,350 | 5,250 | 5,290 | +20 | +0.4% | 1,200 |
| 2020/08/21 | 5,230 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 2,900 |
| 2020/08/20 | 5,330 | 5,330 | 5,250 | 5,250 | -130 | -2.4% | 2,300 |
| 2020/08/19 | 5,320 | 5,400 | 5,320 | 5,380 | +40 | +0.7% | 1,000 |
| 2020/08/18 | 5,410 | 5,410 | 5,310 | 5,340 | -50 | -0.9% | 1,400 |
| 2020/08/17 | 5,400 | 5,400 | 5,290 | 5,390 | -30 | -0.6% | 2,400 |
| 2020/08/14 | 5,490 | 5,490 | 5,420 | 5,420 | -70 | -1.3% | 2,200 |
| 2020/08/13 | 5,390 | 5,490 | 5,390 | 5,490 | +100 | +1.9% | 8,200 |
| 2020/08/12 | 5,290 | 5,390 | 5,280 | 5,390 | +140 | +2.7% | 5,300 |
| 2020/08/11 | 5,190 | 5,280 | 5,190 | 5,250 | +50 | +1% | 3,900 |
| 2020/08/07 | 5,280 | 5,280 | 5,200 | 5,200 | +20 | +0.4% | 1,900 |
| 2020/08/06 | 5,200 | 5,240 | 5,180 | 5,180 | -40 | -0.8% | 2,100 |
| 2020/08/05 | 5,290 | 5,290 | 5,210 | 5,220 | -70 | -1.3% | 2,500 |
| 2020/08/04 | 5,190 | 5,400 | 5,190 | 5,290 | +100 | +1.9% | 7,800 |
| 2020/08/03 | 5,180 | 5,200 | 5,160 | 5,190 | +10 | +0.2% | 2,800 |
| 2020/07/31 | 5,190 | 5,270 | 5,100 | 5,180 | -100 | -1.9% | 7,800 |
| 2020/07/30 | 5,300 | 5,430 | 5,240 | 5,280 | +180 | +3.5% | 25,800 |
| 2020/07/29 | 5,400 | 5,400 | 5,100 | 5,100 | -270 | -5% | 43,000 |
| 2020/07/28 | 5,460 | 5,480 | 5,320 | 5,370 | -80 | -1.5% | 10,200 |
| 2020/07/27 | 5,480 | 5,500 | 5,420 | 5,450 | ±0 | ±0% | 9,700 |
| 2020/07/22 | 5,520 | 5,520 | 5,450 | 5,450 | -70 | -1.3% | 7,900 |
| 2020/07/21 | 5,460 | 5,520 | 5,460 | 5,520 | +50 | +0.9% | 4,100 |
| 2020/07/20 | 5,410 | 5,470 | 5,410 | 5,470 | +20 | +0.4% | 2,600 |
| 2020/07/17 | 5,420 | 5,480 | 5,420 | 5,450 | -50 | -0.9% | 5,500 |
| 2020/07/16 | 5,520 | 5,520 | 5,480 | 5,500 | -20 | -0.4% | 2,400 |
| 2020/07/15 | 5,460 | 5,520 | 5,430 | 5,520 | +100 | +1.8% | 2,900 |
| 2020/07/14 | 5,440 | 5,450 | 5,400 | 5,420 | -10 | -0.2% | 1,900 |
| 2020/07/13 | 5,430 | 5,440 | 5,400 | 5,430 | +30 | +0.6% | 4,100 |
| 2020/07/10 | 5,490 | 5,520 | 5,400 | 5,400 | -90 | -1.6% | 5,100 |
| 2020/07/09 | 5,520 | 5,530 | 5,480 | 5,490 | -10 | -0.2% | 4,500 |
| 2020/07/08 | 5,550 | 5,550 | 5,500 | 5,500 | -10 | -0.2% | 2,800 |
| 2020/07/07 | 5,550 | 5,590 | 5,510 | 5,510 | -70 | -1.3% | 2,900 |
| 2020/07/06 | 5,580 | 5,590 | 5,530 | 5,580 | ±0 | ±0% | 1,800 |
| 2020/07/03 | 5,520 | 5,580 | 5,520 | 5,580 | +20 | +0.4% | 3,000 |
| 2020/07/02 | 5,670 | 5,720 | 5,560 | 5,560 | -130 | -2.3% | 5,500 |
| 2020/07/01 | 5,790 | 5,790 | 5,690 | 5,690 | -110 | -1.9% | 3,100 |
| 2020/06/30 | 5,690 | 5,860 | 5,690 | 5,800 | +60 | +1% | 6,100 |
| 2020/06/29 | 5,710 | 5,740 | 5,680 | 5,740 | +30 | +0.5% | 3,900 |
| 2020/06/26 | 5,740 | 5,740 | 5,640 | 5,710 | +30 | +0.5% | 3,700 |
| 2020/06/25 | 5,730 | 5,730 | 5,680 | 5,680 | ±0 | ±0% | 3,000 |
| 2020/06/24 | 5,710 | 5,730 | 5,680 | 5,680 | -30 | -0.5% | 2,300 |
1001～
1050
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
