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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 5,020 | 5,080 | 5,020 | 5,070 | ±0 | ±0% | 4,300 |
| 2019/01/09 | 4,985 | 5,100 | 4,985 | 5,070 | +85 | +1.7% | 3,700 |
| 2019/01/08 | 4,955 | 5,080 | 4,950 | 4,985 | +60 | +1.2% | 3,700 |
| 2019/01/07 | 5,080 | 5,100 | 4,920 | 4,925 | +45 | +0.9% | 5,100 |
| 2019/01/04 | 4,815 | 4,895 | 4,755 | 4,880 | -120 | -2.4% | 7,200 |
| 2018/12/28 | 4,930 | 5,040 | 4,915 | 5,000 | -130 | -2.5% | 5,000 |
| 2018/12/27 | 4,710 | 5,130 | 4,710 | 5,130 | +500 | +10.8% | 6,700 |
| 2018/12/26 | 4,525 | 4,705 | 4,520 | 4,630 | +100 | +2.2% | 5,600 |
| 2018/12/25 | 4,795 | 4,795 | 4,525 | 4,530 | -285 | -5.9% | 7,300 |
| 2018/12/21 | 5,000 | 5,000 | 4,805 | 4,815 | -195 | -3.9% | 7,100 |
| 2018/12/20 | 5,150 | 5,150 | 5,010 | 5,010 | -140 | -2.7% | 4,700 |
| 2018/12/19 | 5,230 | 5,230 | 5,140 | 5,150 | -100 | -1.9% | 3,000 |
| 2018/12/18 | 5,290 | 5,290 | 5,220 | 5,250 | -50 | -0.9% | 3,800 |
| 2018/12/17 | 5,310 | 5,310 | 5,200 | 5,300 | -10 | -0.2% | 4,000 |
| 2018/12/14 | 5,330 | 5,380 | 5,310 | 5,310 | -40 | -0.7% | 5,100 |
| 2018/12/13 | 5,420 | 5,430 | 5,350 | 5,350 | -50 | -0.9% | 4,900 |
| 2018/12/12 | 5,250 | 5,450 | 5,250 | 5,400 | +170 | +3.3% | 4,900 |
| 2018/12/11 | 5,300 | 5,310 | 5,230 | 5,230 | -70 | -1.3% | 2,700 |
| 2018/12/10 | 5,430 | 5,430 | 5,300 | 5,300 | -50 | -0.9% | 2,800 |
| 2018/12/07 | 5,380 | 5,400 | 5,350 | 5,350 | -30 | -0.6% | 2,400 |
| 2018/12/06 | 5,360 | 5,390 | 5,320 | 5,380 | +20 | +0.4% | 3,800 |
| 2018/12/05 | 5,250 | 5,390 | 5,250 | 5,360 | +60 | +1.1% | 4,900 |
| 2018/12/04 | 5,430 | 5,460 | 5,300 | 5,300 | -120 | -2.2% | 7,100 |
| 2018/12/03 | 5,470 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 4,200 |
| 2018/11/30 | 5,580 | 5,580 | 5,450 | 5,470 | -110 | -2% | 3,600 |
| 2018/11/29 | 5,610 | 5,620 | 5,550 | 5,580 | -30 | -0.5% | 1,500 |
| 2018/11/28 | 5,560 | 5,670 | 5,560 | 5,610 | +30 | +0.5% | 2,500 |
| 2018/11/27 | 5,580 | 5,690 | 5,550 | 5,580 | -50 | -0.9% | 2,600 |
| 2018/11/26 | 5,650 | 5,650 | 5,610 | 5,630 | -70 | -1.2% | 1,200 |
| 2018/11/22 | 5,650 | 5,700 | 5,590 | 5,700 | +180 | +3.3% | 3,400 |
| 2018/11/21 | 5,450 | 5,520 | 5,450 | 5,520 | +70 | +1.3% | 2,000 |
| 2018/11/20 | 5,520 | 5,520 | 5,440 | 5,450 | +10 | +0.2% | 1,800 |
| 2018/11/19 | 5,420 | 5,510 | 5,420 | 5,440 | +20 | +0.4% | 1,200 |
| 2018/11/16 | 5,480 | 5,480 | 5,410 | 5,420 | -30 | -0.6% | 1,100 |
| 2018/11/15 | 5,400 | 5,490 | 5,400 | 5,450 | +40 | +0.7% | 1,200 |
| 2018/11/14 | 5,420 | 5,420 | 5,410 | 5,410 | ±0 | ±0% | 1,200 |
| 2018/11/13 | 5,480 | 5,480 | 5,410 | 5,410 | -90 | -1.6% | 1,300 |
| 2018/11/12 | 5,430 | 5,500 | 5,430 | 5,500 | +40 | +0.7% | 1,600 |
| 2018/11/09 | 5,480 | 5,500 | 5,420 | 5,460 | -20 | -0.4% | 1,800 |
| 2018/11/08 | 5,430 | 5,500 | 5,430 | 5,480 | +50 | +0.9% | 1,800 |
| 2018/11/07 | 5,450 | 5,500 | 5,410 | 5,430 | -20 | -0.4% | 2,400 |
| 2018/11/06 | 5,410 | 5,510 | 5,410 | 5,450 | +40 | +0.7% | 2,400 |
| 2018/11/05 | 5,410 | 5,450 | 5,410 | 5,410 | -10 | -0.2% | 2,200 |
| 2018/11/02 | 5,400 | 5,450 | 5,400 | 5,420 | +20 | +0.4% | 2,700 |
| 2018/11/01 | 5,530 | 5,600 | 5,380 | 5,400 | -130 | -2.4% | 3,200 |
| 2018/10/31 | 5,500 | 5,570 | 5,480 | 5,530 | +110 | +2% | 3,500 |
| 2018/10/30 | 5,260 | 5,480 | 5,260 | 5,420 | +100 | +1.9% | 9,000 |
| 2018/10/29 | 5,360 | 5,420 | 5,320 | 5,320 | -80 | -1.5% | 2,700 |
| 2018/10/26 | 5,450 | 5,540 | 5,390 | 5,400 | -40 | -0.7% | 4,000 |
| 2018/10/25 | 5,590 | 5,590 | 5,400 | 5,440 | -110 | -2% | 5,900 |
1401～
1450
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
