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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 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 |
| 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 |
1501～
1550
件表示中 / 3692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 | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
