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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 269 | 270 | 268 | 269 | ±0 | ±0% | 6,000 |
| 2011/02/18 | 269 | 269 | 268 | 269 | +1 | +0.4% | 6,000 |
| 2011/02/17 | 268 | 268 | 267 | 268 | +1 | +0.4% | 20,000 |
| 2011/02/16 | 268 | 268 | 267 | 267 | ±0 | ±0% | 9,000 |
| 2011/02/15 | 268 | 269 | 267 | 267 | -1 | -0.4% | 8,000 |
| 2011/02/14 | 271 | 271 | 268 | 268 | -1 | -0.4% | 14,000 |
| 2011/02/10 | 270 | 270 | 269 | 269 | -1 | -0.4% | 10,000 |
| 2011/02/09 | 269 | 270 | 269 | 270 | +1 | +0.4% | 8,000 |
| 2011/02/08 | 269 | 271 | 269 | 269 | -1 | -0.4% | 20,000 |
| 2011/02/07 | 269 | 273 | 269 | 270 | +1 | +0.4% | 17,000 |
| 2011/02/04 | 267 | 270 | 267 | 269 | +1 | +0.4% | 15,000 |
| 2011/02/03 | 268 | 268 | 267 | 268 | -1 | -0.4% | 15,000 |
| 2011/02/02 | 269 | 270 | 268 | 269 | +1 | +0.4% | 20,000 |
| 2011/02/01 | 268 | 268 | 267 | 268 | +1 | +0.4% | 13,000 |
| 2011/01/31 | 269 | 269 | 267 | 267 | -2 | -0.7% | 27,000 |
| 2011/01/28 | 269 | 269 | 267 | 269 | -2 | -0.7% | 52,000 |
| 2011/01/27 | 271 | 274 | 270 | 271 | -1 | -0.4% | 151,000 |
| 2011/01/26 | 278 | 278 | 272 | 272 | -7 | -2.5% | 168,000 |
| 2011/01/25 | 279 | 279 | 278 | 279 | ±0 | ±0% | 45,000 |
| 2011/01/24 | 279 | 279 | 278 | 279 | -1 | -0.4% | 29,000 |
| 2011/01/21 | 280 | 280 | 279 | 280 | ±0 | ±0% | 28,000 |
| 2011/01/20 | 280 | 281 | 280 | 280 | -2 | -0.7% | 15,000 |
| 2011/01/19 | 283 | 283 | 281 | 282 | +1 | +0.4% | 23,000 |
| 2011/01/18 | 281 | 282 | 280 | 281 | ±0 | ±0% | 27,000 |
| 2011/01/17 | 281 | 282 | 280 | 281 | ±0 | ±0% | 16,000 |
| 2011/01/14 | 281 | 283 | 281 | 281 | ±0 | ±0% | 23,000 |
| 2011/01/13 | 281 | 282 | 280 | 281 | ±0 | ±0% | 16,000 |
| 2011/01/12 | 281 | 284 | 281 | 281 | -1 | -0.4% | 22,000 |
| 2011/01/11 | 283 | 283 | 280 | 282 | +2 | +0.7% | 23,000 |
| 2011/01/07 | 280 | 283 | 280 | 280 | ±0 | ±0% | 18,000 |
| 2011/01/06 | 278 | 280 | 278 | 280 | +2 | +0.7% | 19,000 |
| 2011/01/05 | 279 | 279 | 277 | 278 | +1 | +0.4% | 15,000 |
| 2011/01/04 | 278 | 278 | 277 | 277 | +4 | +1.5% | 25,000 |
| 2010/12/30 | 275 | 275 | 273 | 273 | -1 | -0.4% | 9,000 |
| 2010/12/29 | 275 | 275 | 272 | 274 | +2 | +0.7% | 7,000 |
| 2010/12/28 | 273 | 274 | 272 | 272 | +1 | +0.4% | 15,000 |
| 2010/12/27 | 277 | 277 | 271 | 271 | -3 | -1.1% | 24,000 |
| 2010/12/24 | 275 | 275 | 274 | 274 | +2 | +0.7% | 13,000 |
| 2010/12/22 | 273 | 274 | 272 | 272 | -3 | -1.1% | 24,000 |
| 2010/12/21 | 272 | 276 | 271 | 275 | -1 | -0.4% | 34,000 |
| 2010/12/20 | 277 | 278 | 272 | 276 | -2 | -0.7% | 20,000 |
| 2010/12/17 | 278 | 278 | 278 | 278 | -1 | -0.4% | 23,000 |
| 2010/12/16 | 280 | 280 | 278 | 279 | -1 | -0.4% | 18,000 |
| 2010/12/15 | 280 | 281 | 280 | 280 | ±0 | ±0% | 7,000 |
| 2010/12/14 | 280 | 280 | 278 | 280 | ±0 | ±0% | 11,000 |
| 2010/12/13 | 278 | 280 | 277 | 280 | +2 | +0.7% | 18,000 |
| 2010/12/10 | 281 | 281 | 275 | 278 | +4 | +1.5% | 74,000 |
| 2010/12/09 | 276 | 276 | 273 | 274 | +1 | +0.4% | 20,000 |
| 2010/12/08 | 276 | 276 | 272 | 273 | -2 | -0.7% | 30,000 |
| 2010/12/07 | 275 | 275 | 269 | 275 | +2 | +0.7% | 23,000 |
3551～
3600
件表示中 / 3768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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58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 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72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 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
