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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 5,120 | 5,120 | 5,010 | 5,010 | -30 | -0.6% | 2,900 |
| 2019/05/23 | 5,090 | 5,110 | 5,020 | 5,040 | -50 | -1% | 2,900 |
| 2019/05/22 | 5,100 | 5,100 | 5,060 | 5,090 | -10 | -0.2% | 3,900 |
| 2019/05/21 | 5,080 | 5,100 | 5,020 | 5,100 | +30 | +0.6% | 1,800 |
| 2019/05/20 | 5,030 | 5,080 | 5,030 | 5,070 | +80 | +1.6% | 1,200 |
| 2019/05/17 | 5,040 | 5,090 | 4,970 | 4,990 | +20 | +0.4% | 3,600 |
| 2019/05/16 | 4,975 | 4,995 | 4,970 | 4,970 | -20 | -0.4% | 2,000 |
| 2019/05/15 | 4,980 | 5,010 | 4,970 | 4,990 | +10 | +0.2% | 2,000 |
| 2019/05/14 | 4,925 | 4,980 | 4,905 | 4,980 | +30 | +0.6% | 2,800 |
| 2019/05/13 | 4,975 | 5,010 | 4,945 | 4,950 | +10 | +0.2% | 2,900 |
| 2019/05/10 | 4,910 | 4,980 | 4,910 | 4,940 | +40 | +0.8% | 2,600 |
| 2019/05/09 | 5,030 | 5,030 | 4,900 | 4,900 | -130 | -2.6% | 5,300 |
| 2019/05/08 | 5,070 | 5,070 | 5,030 | 5,030 | -40 | -0.8% | 3,300 |
| 2019/05/07 | 5,030 | 5,070 | 5,030 | 5,070 | -30 | -0.6% | 2,200 |
| 2019/04/26 | 5,090 | 5,130 | 5,080 | 5,100 | -70 | -1.4% | 1,900 |
| 2019/04/25 | 5,160 | 5,190 | 5,100 | 5,170 | +60 | +1.2% | 2,600 |
| 2019/04/24 | 5,130 | 5,180 | 5,110 | 5,110 | +10 | +0.2% | 2,200 |
| 2019/04/23 | 5,080 | 5,100 | 5,080 | 5,100 | +40 | +0.8% | 700 |
| 2019/04/22 | 5,080 | 5,090 | 5,010 | 5,060 | +40 | +0.8% | 3,200 |
| 2019/04/19 | 5,350 | 5,350 | 5,010 | 5,020 | -310 | -5.8% | 5,900 |
| 2019/04/18 | 5,300 | 5,370 | 5,280 | 5,330 | +30 | +0.6% | 3,200 |
| 2019/04/17 | 5,290 | 5,380 | 5,230 | 5,300 | +30 | +0.6% | 7,300 |
| 2019/04/16 | 5,240 | 5,280 | 5,240 | 5,270 | +70 | +1.3% | 1,300 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,200 | +10 | +0.2% | 3,700 |
| 2019/04/12 | 5,150 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 2,000 |
| 2019/04/11 | 5,150 | 5,190 | 5,140 | 5,180 | +50 | +1% | 1,800 |
| 2019/04/10 | 5,060 | 5,140 | 5,060 | 5,130 | -20 | -0.4% | 1,400 |
| 2019/04/09 | 5,040 | 5,150 | 5,040 | 5,150 | +80 | +1.6% | 4,200 |
| 2019/04/08 | 5,050 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 1,100 |
| 2019/04/05 | 5,040 | 5,050 | 5,020 | 5,050 | +30 | +0.6% | 1,800 |
| 2019/04/04 | 4,965 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 2,300 |
| 2019/04/03 | 4,980 | 5,020 | 4,940 | 5,010 | -10 | -0.2% | 2,100 |
| 2019/04/02 | 4,970 | 5,020 | 4,970 | 5,020 | +50 | +1% | 2,300 |
| 2019/04/01 | 4,935 | 5,000 | 4,935 | 4,970 | +35 | +0.7% | 3,500 |
| 2019/03/29 | 4,940 | 4,975 | 4,935 | 4,935 | -5 | -0.1% | 1,300 |
| 2019/03/28 | 4,950 | 4,950 | 4,910 | 4,940 | -45 | -0.9% | 3,700 |
| 2019/03/27 | 5,030 | 5,030 | 4,940 | 4,985 | -45 | -0.9% | 3,700 |
| 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 |
1501～
1550
件表示中 / 3740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 | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65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 |
| 名糖産 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 |
| かどや | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.96倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 柿安本店 | 263,600円 | +0.8% | +0.8% | 3.22% | 29.70倍 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
