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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 7,290 | 7,450 | 7,270 | 7,430 | +210 | +2.9% | 7,800 |
| 2017/10/17 | 7,210 | 7,230 | 7,170 | 7,220 | -30 | -0.4% | 3,200 |
| 2017/10/16 | 7,160 | 7,250 | 7,150 | 7,250 | +10 | +0.1% | 10,100 |
| 2017/10/13 | 7,210 | 7,270 | 7,180 | 7,240 | +30 | +0.4% | 7,100 |
| 2017/10/12 | 7,250 | 7,280 | 7,210 | 7,210 | -70 | -1% | 6,700 |
| 2017/10/11 | 7,340 | 7,360 | 7,250 | 7,280 | -60 | -0.8% | 7,100 |
| 2017/10/10 | 7,380 | 7,430 | 7,300 | 7,340 | +50 | +0.7% | 7,300 |
| 2017/10/06 | 7,460 | 7,460 | 7,270 | 7,290 | -80 | -1.1% | 5,400 |
| 2017/10/05 | 7,430 | 7,490 | 7,370 | 7,370 | -150 | -2% | 4,400 |
| 2017/10/04 | 7,500 | 7,540 | 7,410 | 7,520 | +70 | +0.9% | 5,600 |
| 2017/10/03 | 7,280 | 7,470 | 7,270 | 7,450 | +160 | +2.2% | 6,500 |
| 2017/10/02 | 7,340 | 7,340 | 7,260 | 7,290 | +50 | +0.7% | 5,100 |
| 2017/09/29 | 7,330 | 7,330 | 7,240 | 7,240 | -90 | -1.2% | 3,900 |
| 2017/09/28 | 7,360 | 7,360 | 7,290 | 7,330 | -70 | -0.9% | 5,800 |
| 2017/09/27 | 7,440 | 7,450 | 7,330 | 7,400 | -40 | -0.5% | 3,000 |
| 2017/09/26 | 7,510 | 7,510 | 7,360 | 7,440 | -10 | -0.1% | 4,400 |
| 2017/09/25 | 7,590 | 7,600 | 7,410 | 7,450 | -20 | -0.3% | 5,300 |
| 2017/09/22 | 7,660 | 7,670 | 7,460 | 7,470 | -190 | -2.5% | 6,300 |
| 2017/09/21 | 7,700 | 7,700 | 7,570 | 7,660 | -40 | -0.5% | 4,900 |
| 2017/09/20 | 7,770 | 7,770 | 7,610 | 7,700 | -80 | -1% | 7,800 |
| 2017/09/19 | 7,780 | 7,780 | 7,650 | 7,780 | +130 | +1.7% | 7,700 |
| 2017/09/15 | 7,480 | 7,670 | 7,480 | 7,650 | +100 | +1.3% | 8,900 |
| 2017/09/14 | 7,670 | 7,700 | 7,530 | 7,550 | -50 | -0.7% | 6,600 |
| 2017/09/13 | 7,470 | 7,750 | 7,460 | 7,600 | +140 | +1.9% | 9,100 |
| 2017/09/12 | 7,590 | 7,590 | 7,420 | 7,460 | -50 | -0.7% | 5,000 |
| 2017/09/11 | 7,500 | 7,560 | 7,390 | 7,510 | +10 | +0.1% | 3,800 |
| 2017/09/08 | 7,370 | 7,540 | 7,330 | 7,500 | +70 | +0.9% | 6,800 |
| 2017/09/07 | 7,500 | 7,520 | 7,390 | 7,430 | -70 | -0.9% | 2,500 |
| 2017/09/06 | 7,400 | 7,580 | 7,310 | 7,500 | +60 | +0.8% | 6,400 |
| 2017/09/05 | 7,580 | 7,600 | 7,440 | 7,440 | -220 | -2.9% | 9,700 |
| 2017/09/04 | 7,740 | 7,740 | 7,660 | 7,660 | -120 | -1.5% | 4,200 |
| 2017/09/01 | 7,890 | 7,890 | 7,720 | 7,780 | ±0 | ±0% | 6,900 |
| 2017/08/31 | 7,810 | 7,900 | 7,720 | 7,780 | -180 | -2.3% | 6,800 |
| 2017/08/30 | 7,700 | 7,970 | 7,560 | 7,960 | +260 | +3.4% | 10,600 |
| 2017/08/29 | 7,570 | 7,700 | 7,540 | 7,700 | +160 | +2.1% | 4,900 |
| 2017/08/28 | 7,440 | 7,580 | 7,320 | 7,540 | +80 | +1.1% | 7,600 |
| 2017/08/25 | 7,400 | 7,500 | 7,290 | 7,460 | +90 | +1.2% | 6,900 |
| 2017/08/24 | 7,440 | 7,440 | 7,350 | 7,370 | -70 | -0.9% | 2,900 |
| 2017/08/23 | 7,440 | 7,470 | 7,350 | 7,440 | +60 | +0.8% | 6,900 |
| 2017/08/22 | 7,440 | 7,460 | 7,350 | 7,380 | -120 | -1.6% | 4,900 |
| 2017/08/21 | 7,280 | 7,500 | 7,190 | 7,500 | +260 | +3.6% | 7,200 |
| 2017/08/18 | 7,330 | 7,420 | 7,240 | 7,240 | -100 | -1.4% | 4,900 |
| 2017/08/17 | 7,180 | 7,340 | 7,110 | 7,340 | +80 | +1.1% | 8,500 |
| 2017/08/16 | 7,280 | 7,280 | 7,170 | 7,260 | +80 | +1.1% | 7,700 |
| 2017/08/15 | 7,150 | 7,310 | 7,150 | 7,180 | ±0 | ±0% | 6,500 |
| 2017/08/14 | 7,360 | 7,370 | 7,180 | 7,180 | -180 | -2.4% | 7,100 |
| 2017/08/10 | 7,480 | 7,480 | 7,340 | 7,360 | +10 | +0.1% | 6,900 |
| 2017/08/09 | 7,670 | 7,700 | 7,300 | 7,350 | -250 | -3.3% | 12,300 |
| 2017/08/08 | 7,350 | 7,680 | 7,350 | 7,600 | +300 | +4.1% | 16,200 |
| 2017/08/07 | 7,310 | 7,350 | 7,150 | 7,300 | +30 | +0.4% | 8,900 |
1701～
1750
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
