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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/29 | 7,880 | 7,880 | 7,800 | 7,840 | -40 | -0.5% | 4,600 |
| 2017/12/28 | 7,850 | 7,890 | 7,840 | 7,880 | +50 | +0.6% | 4,800 |
| 2017/12/27 | 7,850 | 7,850 | 7,780 | 7,830 | +50 | +0.6% | 5,100 |
| 2017/12/26 | 7,730 | 7,790 | 7,690 | 7,780 | +90 | +1.2% | 5,600 |
| 2017/12/25 | 7,630 | 7,760 | 7,620 | 7,690 | +160 | +2.1% | 9,200 |
| 2017/12/22 | 7,630 | 7,670 | 7,530 | 7,530 | -90 | -1.2% | 8,300 |
| 2017/12/21 | 7,630 | 7,660 | 7,580 | 7,620 | -10 | -0.1% | 4,400 |
| 2017/12/20 | 7,610 | 7,640 | 7,600 | 7,630 | +20 | +0.3% | 3,500 |
| 2017/12/19 | 7,660 | 7,660 | 7,590 | 7,610 | ±0 | ±0% | 3,900 |
| 2017/12/18 | 7,660 | 7,660 | 7,590 | 7,610 | -50 | -0.7% | 6,600 |
| 2017/12/15 | 7,670 | 7,680 | 7,610 | 7,660 | -10 | -0.1% | 4,500 |
| 2017/12/14 | 7,690 | 7,700 | 7,620 | 7,670 | -60 | -0.8% | 5,400 |
| 2017/12/13 | 7,790 | 7,790 | 7,690 | 7,730 | -20 | -0.3% | 6,300 |
| 2017/12/12 | 7,740 | 7,800 | 7,730 | 7,750 | -20 | -0.3% | 3,500 |
| 2017/12/11 | 7,860 | 7,960 | 7,740 | 7,770 | -90 | -1.1% | 8,100 |
| 2017/12/08 | 7,810 | 7,940 | 7,810 | 7,860 | -80 | -1% | 8,400 |
| 2017/12/07 | 7,890 | 7,980 | 7,880 | 7,940 | +140 | +1.8% | 6,900 |
1651～
1700
件表示中 / 3586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 | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76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 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 |
| 名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46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 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04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 |
| 井村屋Ｇ | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
