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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 6,630 | 6,800 | 6,610 | 6,620 | +30 | +0.5% | 12,800 |
| 2018/03/15 | 6,620 | 6,620 | 6,580 | 6,590 | -40 | -0.6% | 1,400 |
| 2018/03/14 | 6,620 | 6,670 | 6,600 | 6,630 | +20 | +0.3% | 4,000 |
| 2018/03/13 | 6,540 | 6,620 | 6,500 | 6,610 | +100 | +1.5% | 4,200 |
| 2018/03/12 | 6,500 | 6,530 | 6,460 | 6,510 | +20 | +0.3% | 4,700 |
| 2018/03/09 | 6,430 | 6,530 | 6,430 | 6,490 | +20 | +0.3% | 5,500 |
| 2018/03/08 | 6,560 | 6,590 | 6,470 | 6,470 | -110 | -1.7% | 5,800 |
| 2018/03/07 | 6,700 | 6,700 | 6,560 | 6,580 | -100 | -1.5% | 5,500 |
| 2018/03/06 | 6,790 | 6,810 | 6,680 | 6,680 | -50 | -0.7% | 3,800 |
| 2018/03/05 | 6,750 | 6,750 | 6,700 | 6,730 | -30 | -0.4% | 3,900 |
| 2018/03/02 | 6,710 | 6,790 | 6,680 | 6,760 | -60 | -0.9% | 6,300 |
| 2018/03/01 | 7,060 | 7,230 | 6,800 | 6,820 | +160 | +2.4% | 27,100 |
| 2018/02/28 | 6,790 | 6,790 | 6,660 | 6,660 | -120 | -1.8% | 4,200 |
| 2018/02/27 | 6,710 | 6,790 | 6,710 | 6,780 | +50 | +0.7% | 2,300 |
| 2018/02/26 | 6,750 | 6,750 | 6,660 | 6,730 | +60 | +0.9% | 2,000 |
| 2018/02/23 | 6,660 | 6,720 | 6,650 | 6,670 | +10 | +0.2% | 1,800 |
| 2018/02/22 | 6,740 | 6,740 | 6,650 | 6,660 | -140 | -2.1% | 2,700 |
| 2018/02/21 | 6,790 | 6,820 | 6,740 | 6,800 | +10 | +0.1% | 3,600 |
| 2018/02/20 | 6,760 | 6,860 | 6,750 | 6,790 | ±0 | ±0% | 1,400 |
| 2018/02/19 | 6,650 | 6,790 | 6,650 | 6,790 | +150 | +2.3% | 2,300 |
| 2018/02/16 | 6,670 | 6,700 | 6,640 | 6,640 | +30 | +0.5% | 3,800 |
| 2018/02/15 | 6,660 | 6,740 | 6,560 | 6,610 | +40 | +0.6% | 6,100 |
| 2018/02/14 | 6,850 | 6,850 | 6,560 | 6,570 | -330 | -4.8% | 6,900 |
| 2018/02/13 | 6,990 | 6,990 | 6,840 | 6,900 | +10 | +0.1% | 12,200 |
| 2018/02/09 | 6,730 | 6,970 | 6,640 | 6,890 | +170 | +2.5% | 16,600 |
| 2018/02/08 | 6,770 | 6,790 | 6,680 | 6,720 | +140 | +2.1% | 7,000 |
| 2018/02/07 | 6,600 | 6,900 | 6,580 | 6,580 | +110 | +1.7% | 15,800 |
| 2018/02/06 | 6,460 | 6,570 | 6,400 | 6,470 | -540 | -7.7% | 14,300 |
| 2018/02/05 | 7,230 | 7,230 | 7,010 | 7,010 | -300 | -4.1% | 13,400 |
| 2018/02/02 | 7,320 | 7,350 | 7,280 | 7,310 | +10 | +0.1% | 5,200 |
| 2018/02/01 | 7,220 | 7,320 | 7,210 | 7,300 | +80 | +1.1% | 9,500 |
| 2018/01/31 | 7,230 | 7,270 | 7,220 | 7,220 | -60 | -0.8% | 6,400 |
| 2018/01/30 | 7,390 | 7,390 | 7,270 | 7,280 | -70 | -1% | 8,200 |
| 2018/01/29 | 7,500 | 7,500 | 7,310 | 7,350 | -20 | -0.3% | 32,600 |
| 2018/01/26 | 7,400 | 7,440 | 7,330 | 7,370 | -130 | -1.7% | 59,700 |
| 2018/01/25 | 7,500 | 7,570 | 7,500 | 7,500 | -40 | -0.5% | 13,500 |
| 2018/01/24 | 7,510 | 7,550 | 7,510 | 7,540 | -20 | -0.3% | 5,200 |
| 2018/01/23 | 7,490 | 7,580 | 7,490 | 7,560 | +70 | +0.9% | 10,000 |
| 2018/01/22 | 7,490 | 7,530 | 7,480 | 7,490 | -40 | -0.5% | 10,100 |
| 2018/01/19 | 7,530 | 7,570 | 7,510 | 7,530 | -40 | -0.5% | 10,500 |
| 2018/01/18 | 7,610 | 7,640 | 7,570 | 7,570 | -30 | -0.4% | 9,600 |
| 2018/01/17 | 7,610 | 7,640 | 7,580 | 7,600 | -30 | -0.4% | 11,000 |
| 2018/01/16 | 7,630 | 7,680 | 7,620 | 7,630 | +10 | +0.1% | 5,200 |
| 2018/01/15 | 7,590 | 7,700 | 7,580 | 7,620 | +20 | +0.3% | 11,500 |
| 2018/01/12 | 7,660 | 7,660 | 7,600 | 7,600 | -70 | -0.9% | 6,300 |
| 2018/01/11 | 7,750 | 7,750 | 7,670 | 7,670 | -100 | -1.3% | 6,500 |
| 2018/01/10 | 7,750 | 7,780 | 7,730 | 7,770 | ±0 | ±0% | 4,700 |
| 2018/01/09 | 7,800 | 7,820 | 7,770 | 7,770 | -40 | -0.5% | 7,700 |
| 2018/01/05 | 7,820 | 7,850 | 7,760 | 7,810 | ±0 | ±0% | 8,100 |
| 2018/01/04 | 7,840 | 7,860 | 7,810 | 7,810 | -30 | -0.4% | 3,400 |
1601～
1650
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
