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 |
|---|---|---|---|---|---|---|---|
| 2010/10/07 | 277 | 280 | 277 | 280 | +3 | +1.1% | 9,000 |
| 2010/10/06 | 277 | 277 | 277 | 277 | +1 | +0.4% | 4,000 |
| 2010/10/05 | 273 | 279 | 273 | 276 | -2 | -0.7% | 18,000 |
| 2010/10/04 | 280 | 282 | 277 | 278 | +1 | +0.4% | 12,000 |
| 2010/10/01 | 280 | 280 | 277 | 277 | -3 | -1.1% | 6,000 |
| 2010/09/30 | 285 | 285 | 280 | 280 | -3 | -1.1% | 3,000 |
| 2010/09/29 | 283 | 285 | 281 | 283 | +1 | +0.4% | 32,000 |
| 2010/09/28 | 277 | 282 | 277 | 282 | ±0 | ±0% | 13,000 |
| 2010/09/27 | 285 | 285 | 280 | 282 | ±0 | ±0% | 17,000 |
| 2010/09/24 | 283 | 283 | 282 | 282 | +1 | +0.4% | 8,000 |
| 2010/09/22 | 281 | 282 | 281 | 281 | -2 | -0.7% | 18,000 |
| 2010/09/21 | 283 | 283 | 283 | 283 | ±0 | ±0% | 4,000 |
| 2010/09/17 | 281 | 283 | 280 | 283 | +2 | +0.7% | 16,000 |
| 2010/09/16 | 282 | 282 | 280 | 281 | ±0 | ±0% | 5,000 |
| 2010/09/15 | 283 | 283 | 279 | 281 | +3 | +1.1% | 17,000 |
| 2010/09/14 | 280 | 280 | 278 | 278 | -2 | -0.7% | 10,000 |
| 2010/09/13 | 279 | 281 | 279 | 280 | -3 | -1.1% | 4,000 |
| 2010/09/10 | 283 | 284 | 283 | 283 | ±0 | ±0% | 51,000 |
| 2010/09/09 | 280 | 284 | 280 | 283 | +4 | +1.4% | 14,000 |
| 2010/09/08 | 279 | 279 | 279 | 279 | ±0 | ±0% | 7,000 |
| 2010/09/07 | 278 | 279 | 278 | 279 | -2 | -0.7% | 2,000 |
| 2010/09/06 | 280 | 281 | 279 | 281 | +3 | +1.1% | 14,000 |
| 2010/09/03 | 277 | 278 | 276 | 278 | -2 | -0.7% | 16,000 |
| 2010/09/02 | 280 | 280 | 276 | 280 | +3 | +1.1% | 13,000 |
| 2010/09/01 | 275 | 277 | 275 | 277 | -1 | -0.4% | 19,000 |
| 2010/08/31 | 277 | 279 | 277 | 278 | -2 | -0.7% | 16,000 |
| 2010/08/30 | 279 | 280 | 278 | 280 | +2 | +0.7% | 15,000 |
| 2010/08/27 | 279 | 279 | 278 | 278 | +1 | +0.4% | 16,000 |
| 2010/08/26 | 276 | 277 | 276 | 277 | +1 | +0.4% | 12,000 |
| 2010/08/25 | 275 | 276 | 275 | 276 | -1 | -0.4% | 16,000 |
| 2010/08/24 | 277 | 277 | 276 | 277 | +1 | +0.4% | 10,000 |
| 2010/08/23 | 277 | 277 | 276 | 276 | -1 | -0.4% | 9,000 |
| 2010/08/20 | 280 | 280 | 277 | 277 | ±0 | ±0% | 10,000 |
| 2010/08/19 | 278 | 279 | 277 | 277 | -1 | -0.4% | 11,000 |
| 2010/08/18 | 282 | 282 | 276 | 278 | -4 | -1.4% | 24,000 |
| 2010/08/17 | 282 | 282 | 282 | 282 | +1 | +0.4% | 7,000 |
| 2010/08/16 | 276 | 281 | 276 | 281 | +5 | +1.8% | 13,000 |
| 2010/08/13 | 276 | 279 | 276 | 276 | -2 | -0.7% | 11,000 |
| 2010/08/12 | 276 | 278 | 276 | 278 | +2 | +0.7% | 12,000 |
| 2010/08/11 | 278 | 278 | 276 | 276 | -2 | -0.7% | 8,000 |
| 2010/08/10 | 281 | 281 | 278 | 278 | -4 | -1.4% | 13,000 |
| 2010/08/09 | 282 | 282 | 281 | 282 | ±0 | ±0% | 6,000 |
| 2010/08/06 | 280 | 282 | 280 | 282 | +2 | +0.7% | 12,000 |
| 2010/08/05 | 277 | 281 | 277 | 280 | +3 | +1.1% | 9,000 |
| 2010/08/04 | 282 | 282 | 276 | 277 | -4 | -1.4% | 21,000 |
| 2010/08/03 | 282 | 282 | 279 | 281 | +2 | +0.7% | 16,000 |
| 2010/08/02 | 277 | 281 | 277 | 279 | -1 | -0.4% | 11,000 |
| 2010/07/30 | 288 | 288 | 278 | 280 | -5 | -1.8% | 27,000 |
| 2010/07/29 | 284 | 285 | 284 | 285 | +3 | +1.1% | 36,000 |
| 2010/07/28 | 287 | 288 | 272 | 282 | -6 | -2.1% | 98,000 |
3351～
3400
件表示中 / 3479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 | 459,500円 | +1.3% | -13.8% | 1.70% | 23.55倍 | 1.61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 | 188,800円 | +14.8% | +39.9% | 1.59% | 22.81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 |
| ケンコーマヨ | 197,900円 | +1.4% | +6.5% | 1.72% | 13.99倍 | 0.81倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| 六甲バタ | 149,600円 | +2.3% | +191.4% | 1.34% | 27.76倍 | 0.97倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| なとり | 212,600円 | +1.4% | +0.4% | 1.13% | 18.08倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
