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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 4,800 | 5,030 | 4,800 | 5,030 | +235 | +4.9% | 10,600 |
| 2019/03/25 | 4,885 | 4,885 | 4,790 | 4,795 | -95 | -1.9% | 3,800 |
| 2019/03/22 | 4,900 | 4,920 | 4,860 | 4,890 | +20 | +0.4% | 4,500 |
| 2019/03/20 | 4,800 | 4,870 | 4,800 | 4,870 | +70 | +1.5% | 3,400 |
| 2019/03/19 | 4,865 | 4,885 | 4,800 | 4,800 | -95 | -1.9% | 8,100 |
| 2019/03/18 | 4,860 | 5,030 | 4,860 | 4,895 | +70 | +1.5% | 9,600 |
| 2019/03/15 | 4,875 | 4,915 | 4,825 | 4,825 | -75 | -1.5% | 6,600 |
| 2019/03/14 | 4,875 | 4,900 | 4,875 | 4,900 | +25 | +0.5% | 1,800 |
| 2019/03/13 | 4,950 | 4,950 | 4,875 | 4,875 | -75 | -1.5% | 1,900 |
| 2019/03/12 | 4,880 | 4,950 | 4,880 | 4,950 | +80 | +1.6% | 4,200 |
| 2019/03/11 | 4,845 | 4,915 | 4,845 | 4,870 | +20 | +0.4% | 2,200 |
| 2019/03/08 | 4,880 | 4,900 | 4,850 | 4,850 | -30 | -0.6% | 3,800 |
| 2019/03/07 | 4,855 | 4,935 | 4,855 | 4,880 | +5 | +0.1% | 2,000 |
| 2019/03/06 | 4,900 | 4,955 | 4,850 | 4,875 | -35 | -0.7% | 2,300 |
| 2019/03/05 | 4,870 | 4,940 | 4,870 | 4,910 | +10 | +0.2% | 2,200 |
| 2019/03/04 | 4,860 | 4,905 | 4,860 | 4,900 | +20 | +0.4% | 2,500 |
| 2019/03/01 | 4,855 | 4,885 | 4,855 | 4,880 | +20 | +0.4% | 3,000 |
| 2019/02/28 | 4,875 | 4,960 | 4,850 | 4,860 | -40 | -0.8% | 5,000 |
| 2019/02/27 | 4,895 | 4,935 | 4,870 | 4,900 | +40 | +0.8% | 4,600 |
| 2019/02/26 | 4,840 | 4,910 | 4,840 | 4,860 | -30 | -0.6% | 3,000 |
| 2019/02/25 | 5,050 | 5,050 | 4,860 | 4,890 | -120 | -2.4% | 6,700 |
| 2019/02/22 | 5,040 | 5,050 | 5,010 | 5,010 | -30 | -0.6% | 1,700 |
| 2019/02/21 | 5,030 | 5,040 | 5,020 | 5,040 | +10 | +0.2% | 1,400 |
| 2019/02/20 | 5,020 | 5,050 | 5,020 | 5,030 | +40 | +0.8% | 3,800 |
| 2019/02/19 | 4,995 | 5,040 | 4,965 | 4,990 | -5 | -0.1% | 3,700 |
| 2019/02/18 | 4,940 | 5,000 | 4,900 | 4,995 | +125 | +2.6% | 4,000 |
| 2019/02/15 | 4,875 | 4,900 | 4,850 | 4,870 | -10 | -0.2% | 2,000 |
| 2019/02/14 | 4,910 | 4,920 | 4,875 | 4,880 | -30 | -0.6% | 2,400 |
| 2019/02/13 | 4,840 | 4,920 | 4,840 | 4,910 | +70 | +1.4% | 2,800 |
| 2019/02/12 | 4,830 | 4,870 | 4,775 | 4,840 | -5 | -0.1% | 4,000 |
| 2019/02/08 | 4,900 | 4,900 | 4,835 | 4,845 | -55 | -1.1% | 2,600 |
| 2019/02/07 | 4,930 | 4,930 | 4,850 | 4,900 | -30 | -0.6% | 2,400 |
| 2019/02/06 | 4,990 | 4,990 | 4,930 | 4,930 | -55 | -1.1% | 2,000 |
| 2019/02/05 | 4,845 | 4,995 | 4,845 | 4,985 | +130 | +2.7% | 5,600 |
| 2019/02/04 | 4,745 | 4,885 | 4,745 | 4,855 | +110 | +2.3% | 4,900 |
| 2019/02/01 | 4,760 | 4,790 | 4,645 | 4,745 | -70 | -1.5% | 8,500 |
| 2019/01/31 | 4,920 | 4,940 | 4,815 | 4,815 | -105 | -2.1% | 6,200 |
| 2019/01/30 | 4,955 | 4,995 | 4,900 | 4,920 | -50 | -1% | 8,900 |
| 2019/01/29 | 5,000 | 5,000 | 4,950 | 4,970 | -70 | -1.4% | 14,900 |
| 2019/01/28 | 5,010 | 5,040 | 4,970 | 5,040 | -10 | -0.2% | 43,700 |
| 2019/01/25 | 5,000 | 5,090 | 5,000 | 5,050 | +20 | +0.4% | 7,700 |
| 2019/01/24 | 5,000 | 5,030 | 4,995 | 5,030 | ±0 | ±0% | 6,300 |
| 2019/01/23 | 5,000 | 5,060 | 5,000 | 5,030 | -40 | -0.8% | 5,100 |
| 2019/01/22 | 5,080 | 5,110 | 5,060 | 5,070 | -10 | -0.2% | 5,600 |
| 2019/01/21 | 5,060 | 5,090 | 5,060 | 5,080 | ±0 | ±0% | 5,800 |
| 2019/01/18 | 5,020 | 5,080 | 5,020 | 5,080 | +40 | +0.8% | 5,600 |
| 2019/01/17 | 5,150 | 5,170 | 5,030 | 5,040 | -10 | -0.2% | 5,600 |
| 2019/01/16 | 5,080 | 5,120 | 5,050 | 5,050 | -30 | -0.6% | 3,100 |
| 2019/01/15 | 5,030 | 5,080 | 5,000 | 5,080 | +50 | +1% | 2,900 |
| 2019/01/11 | 5,030 | 5,050 | 5,020 | 5,030 | -40 | -0.8% | 2,500 |
1351～
1400
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
