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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 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 |
3501～
3550
件表示中 / 3571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 | 463,500円 | +2.6% | -19.7% | 1.68% | 23.13倍 | 1.58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 |
| ヨシムラフード | 139,000円 | +16.9% | -12.5% | 0.00% | 29.77倍 | 3.29倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 柿安本店 | 267,200円 | +1.2% | -1.5% | 3.18% | 18.28倍 | 1.45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 |
| フィード・ワン | 85,100円 | -2.2% | -18.6% | 3.47% | 7.24倍 | 0.65倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 名糖産 | 185,600円 | +14.8% | +39.9% | 1.78% | 7.85倍 | 0.62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
