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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/19 | 292 | 292 | 291 | 292 | -2 | -0.7% | 18,000 |
| 2010/05/18 | 293 | 295 | 293 | 294 | ±0 | ±0% | 15,000 |
| 2010/05/17 | 295 | 297 | 294 | 294 | -3 | -1% | 19,000 |
| 2010/05/14 | 299 | 299 | 297 | 297 | -1 | -0.3% | 18,000 |
| 2010/05/13 | 298 | 298 | 298 | 298 | +2 | +0.7% | 8,000 |
| 2010/05/12 | 296 | 296 | 295 | 296 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 299 | 299 | 296 | 296 | -1 | -0.3% | 12,000 |
| 2010/05/10 | 295 | 297 | 293 | 297 | +1 | +0.3% | 23,000 |
| 2010/05/07 | 297 | 297 | 296 | 296 | ±0 | ±0% | 23,000 |
| 2010/05/06 | 298 | 298 | 296 | 296 | -3 | -1% | 21,000 |
| 2010/04/30 | 298 | 300 | 298 | 299 | ±0 | ±0% | 9,000 |
| 2010/04/28 | 300 | 300 | 298 | 299 | ±0 | ±0% | 27,000 |
| 2010/04/27 | 302 | 302 | 299 | 299 | -1 | -0.3% | 20,000 |
| 2010/04/26 | 301 | 301 | 299 | 300 | +4 | +1.4% | 23,000 |
| 2010/04/23 | 296 | 297 | 295 | 296 | ±0 | ±0% | 16,000 |
| 2010/04/22 | 302 | 302 | 296 | 296 | -2 | -0.7% | 21,000 |
| 2010/04/21 | 298 | 300 | 298 | 298 | +1 | +0.3% | 21,000 |
| 2010/04/20 | 297 | 297 | 296 | 297 | ±0 | ±0% | 11,000 |
| 2010/04/19 | 301 | 301 | 297 | 297 | -4 | -1.3% | 19,000 |
| 2010/04/16 | 303 | 303 | 301 | 301 | -4 | -1.3% | 20,000 |
| 2010/04/15 | 304 | 305 | 304 | 305 | ±0 | ±0% | 11,000 |
| 2010/04/14 | 305 | 305 | 304 | 305 | +2 | +0.7% | 15,000 |
| 2010/04/13 | 305 | 305 | 303 | 303 | -2 | -0.7% | 14,000 |
| 2010/04/12 | 306 | 307 | 305 | 305 | -1 | -0.3% | 23,000 |
| 2010/04/09 | 306 | 306 | 304 | 306 | +2 | +0.7% | 23,000 |
| 2010/04/08 | 306 | 306 | 304 | 304 | -2 | -0.7% | 16,000 |
3401～
3450
件表示中 / 3455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 | 419,000円 | +1.3% | -13.8% | 1.86% | 21.47倍 | 1.47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 |
| フジ日糖 | 100,600円 | +7.0% | -28.2% | 3.18% | 15.89倍 | 1.14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 |
| 甜菜糖 | 197,600円 | -3.3% | -33.4% | 4.05% | 4.10倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| ブルドック | 198,500円 | +5.2% | -55.4% | 1.76% | 530.75倍 | 1.26倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ＳＴＩフードＨ | 443,500円 | +7.0% | +3.0% | 2.03% | 16.43倍 | 3.53倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
