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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 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 |
| 2010/05/26 | 287 | 290 | 287 | 290 | +3 | +1% | 29,000 |
| 2010/05/25 | 285 | 287 | 285 | 287 | +2 | +0.7% | 35,000 |
| 2010/05/24 | 286 | 289 | 285 | 285 | +2 | +0.7% | 21,000 |
| 2010/05/21 | 285 | 286 | 282 | 283 | -8 | -2.7% | 33,000 |
| 2010/05/20 | 291 | 291 | 290 | 291 | -1 | -0.3% | 29,000 |
3601～
3650
件表示中 / 3681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 | 174,600円 | +0.1% | -49.0% | 0.80% | 61.91倍 | 1.81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 |
| サーティワン | 399,500円 | +7.1% | +3.1% | 1.25% | 24.84倍 | 2.82倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| 柿安本店 | 300,000円 | -2.3% | -19.4% | 2.83% | 26.12倍 | 1.98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 |
| 岩塚菓 | 290,900円 | +9.1% | +24.6% | 0.86% | 12.61倍 | 0.44倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 名糖産 | 201,200円 | +14.8% | +85.3% | 1.74% | 7.32倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
