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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/27 | 291 | 291 | 288 | 288 | -3 | -1% | 74,000 |
| 2010/07/26 | 293 | 294 | 291 | 291 | ±0 | ±0% | 37,000 |
| 2010/07/23 | 290 | 292 | 290 | 291 | +2 | +0.7% | 23,000 |
| 2010/07/22 | 290 | 290 | 289 | 289 | ±0 | ±0% | 17,000 |
| 2010/07/21 | 289 | 290 | 289 | 289 | -1 | -0.3% | 15,000 |
| 2010/07/20 | 290 | 290 | 289 | 290 | -1 | -0.3% | 14,000 |
| 2010/07/16 | 292 | 292 | 291 | 291 | -2 | -0.7% | 13,000 |
| 2010/07/15 | 292 | 294 | 292 | 293 | -1 | -0.3% | 14,000 |
| 2010/07/14 | 294 | 294 | 293 | 294 | +2 | +0.7% | 7,000 |
| 2010/07/13 | 294 | 295 | 292 | 292 | -2 | -0.7% | 24,000 |
| 2010/07/12 | 296 | 296 | 292 | 294 | -2 | -0.7% | 11,000 |
| 2010/07/09 | 294 | 296 | 294 | 296 | +1 | +0.3% | 13,000 |
| 2010/07/08 | 294 | 295 | 294 | 295 | +2 | +0.7% | 8,000 |
| 2010/07/07 | 293 | 294 | 292 | 293 | +2 | +0.7% | 11,000 |
| 2010/07/06 | 291 | 292 | 291 | 291 | +1 | +0.3% | 14,000 |
| 2010/07/05 | 290 | 291 | 290 | 290 | -1 | -0.3% | 8,000 |
| 2010/07/02 | 294 | 294 | 291 | 291 | -1 | -0.3% | 14,000 |
| 2010/07/01 | 295 | 295 | 291 | 292 | -1 | -0.3% | 18,000 |
| 2010/06/30 | 294 | 295 | 293 | 293 | -1 | -0.3% | 17,000 |
| 2010/06/29 | 296 | 296 | 292 | 294 | -2 | -0.7% | 28,000 |
| 2010/06/28 | 296 | 296 | 295 | 296 | +1 | +0.3% | 14,000 |
| 2010/06/25 | 295 | 295 | 293 | 295 | +2 | +0.7% | 13,000 |
| 2010/06/24 | 293 | 295 | 293 | 293 | ±0 | ±0% | 25,000 |
| 2010/06/23 | 292 | 295 | 292 | 293 | -2 | -0.7% | 16,000 |
| 2010/06/22 | 295 | 295 | 294 | 295 | ±0 | ±0% | 10,000 |
| 2010/06/21 | 295 | 295 | 295 | 295 | ±0 | ±0% | 6,000 |
| 2010/06/18 | 296 | 296 | 294 | 295 | -1 | -0.3% | 12,000 |
| 2010/06/17 | 295 | 296 | 294 | 296 | +2 | +0.7% | 13,000 |
| 2010/06/16 | 295 | 295 | 294 | 294 | ±0 | ±0% | 12,000 |
| 2010/06/15 | 293 | 294 | 293 | 294 | -1 | -0.3% | 9,000 |
| 2010/06/14 | 294 | 296 | 293 | 295 | +1 | +0.3% | 8,000 |
| 2010/06/11 | 296 | 296 | 294 | 294 | +1 | +0.3% | 38,000 |
| 2010/06/10 | 296 | 296 | 291 | 293 | -1 | -0.3% | 18,000 |
| 2010/06/09 | 295 | 295 | 293 | 294 | +2 | +0.7% | 11,000 |
| 2010/06/08 | 292 | 293 | 292 | 292 | ±0 | ±0% | 4,000 |
| 2010/06/07 | 296 | 296 | 292 | 292 | -4 | -1.4% | 10,000 |
| 2010/06/04 | 294 | 296 | 294 | 296 | +2 | +0.7% | 8,000 |
| 2010/06/03 | 293 | 295 | 292 | 294 | -2 | -0.7% | 16,000 |
| 2010/06/02 | 294 | 296 | 293 | 296 | +2 | +0.7% | 13,000 |
| 2010/06/01 | 292 | 294 | 292 | 294 | +1 | +0.3% | 10,000 |
| 2010/05/31 | 292 | 295 | 292 | 293 | -3 | -1% | 15,000 |
| 2010/05/28 | 292 | 297 | 290 | 296 | +4 | +1.4% | 31,000 |
| 2010/05/27 | 292 | 293 | 292 | 292 | +2 | +0.7% | 23,000 |
3501～
3550
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
