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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,330 | 5,330 | 5,250 | 5,250 | -130 | -2.4% | 2,300 |
| 2020/08/19 | 5,320 | 5,400 | 5,320 | 5,380 | +40 | +0.7% | 1,000 |
| 2020/08/18 | 5,410 | 5,410 | 5,310 | 5,340 | -50 | -0.9% | 1,400 |
| 2020/08/17 | 5,400 | 5,400 | 5,290 | 5,390 | -30 | -0.6% | 2,400 |
| 2020/08/14 | 5,490 | 5,490 | 5,420 | 5,420 | -70 | -1.3% | 2,200 |
| 2020/08/13 | 5,390 | 5,490 | 5,390 | 5,490 | +100 | +1.9% | 8,200 |
| 2020/08/12 | 5,290 | 5,390 | 5,280 | 5,390 | +140 | +2.7% | 5,300 |
| 2020/08/11 | 5,190 | 5,280 | 5,190 | 5,250 | +50 | +1% | 3,900 |
| 2020/08/07 | 5,280 | 5,280 | 5,200 | 5,200 | +20 | +0.4% | 1,900 |
| 2020/08/06 | 5,200 | 5,240 | 5,180 | 5,180 | -40 | -0.8% | 2,100 |
| 2020/08/05 | 5,290 | 5,290 | 5,210 | 5,220 | -70 | -1.3% | 2,500 |
| 2020/08/04 | 5,190 | 5,400 | 5,190 | 5,290 | +100 | +1.9% | 7,800 |
| 2020/08/03 | 5,180 | 5,200 | 5,160 | 5,190 | +10 | +0.2% | 2,800 |
| 2020/07/31 | 5,190 | 5,270 | 5,100 | 5,180 | -100 | -1.9% | 7,800 |
| 2020/07/30 | 5,300 | 5,430 | 5,240 | 5,280 | +180 | +3.5% | 25,800 |
| 2020/07/29 | 5,400 | 5,400 | 5,100 | 5,100 | -270 | -5% | 43,000 |
| 2020/07/28 | 5,460 | 5,480 | 5,320 | 5,370 | -80 | -1.5% | 10,200 |
| 2020/07/27 | 5,480 | 5,500 | 5,420 | 5,450 | ±0 | ±0% | 9,700 |
| 2020/07/22 | 5,520 | 5,520 | 5,450 | 5,450 | -70 | -1.3% | 7,900 |
| 2020/07/21 | 5,460 | 5,520 | 5,460 | 5,520 | +50 | +0.9% | 4,100 |
| 2020/07/20 | 5,410 | 5,470 | 5,410 | 5,470 | +20 | +0.4% | 2,600 |
| 2020/07/17 | 5,420 | 5,480 | 5,420 | 5,450 | -50 | -0.9% | 5,500 |
| 2020/07/16 | 5,520 | 5,520 | 5,480 | 5,500 | -20 | -0.4% | 2,400 |
| 2020/07/15 | 5,460 | 5,520 | 5,430 | 5,520 | +100 | +1.8% | 2,900 |
| 2020/07/14 | 5,440 | 5,450 | 5,400 | 5,420 | -10 | -0.2% | 1,900 |
| 2020/07/13 | 5,430 | 5,440 | 5,400 | 5,430 | +30 | +0.6% | 4,100 |
| 2020/07/10 | 5,490 | 5,520 | 5,400 | 5,400 | -90 | -1.6% | 5,100 |
| 2020/07/09 | 5,520 | 5,530 | 5,480 | 5,490 | -10 | -0.2% | 4,500 |
| 2020/07/08 | 5,550 | 5,550 | 5,500 | 5,500 | -10 | -0.2% | 2,800 |
| 2020/07/07 | 5,550 | 5,590 | 5,510 | 5,510 | -70 | -1.3% | 2,900 |
| 2020/07/06 | 5,580 | 5,590 | 5,530 | 5,580 | ±0 | ±0% | 1,800 |
| 2020/07/03 | 5,520 | 5,580 | 5,520 | 5,580 | +20 | +0.4% | 3,000 |
| 2020/07/02 | 5,670 | 5,720 | 5,560 | 5,560 | -130 | -2.3% | 5,500 |
| 2020/07/01 | 5,790 | 5,790 | 5,690 | 5,690 | -110 | -1.9% | 3,100 |
| 2020/06/30 | 5,690 | 5,860 | 5,690 | 5,800 | +60 | +1% | 6,100 |
| 2020/06/29 | 5,710 | 5,740 | 5,680 | 5,740 | +30 | +0.5% | 3,900 |
| 2020/06/26 | 5,740 | 5,740 | 5,640 | 5,710 | +30 | +0.5% | 3,700 |
| 2020/06/25 | 5,730 | 5,730 | 5,680 | 5,680 | ±0 | ±0% | 3,000 |
| 2020/06/24 | 5,710 | 5,730 | 5,680 | 5,680 | -30 | -0.5% | 2,300 |
| 2020/06/23 | 5,690 | 5,730 | 5,690 | 5,710 | +30 | +0.5% | 1,500 |
| 2020/06/22 | 5,700 | 5,740 | 5,680 | 5,680 | -30 | -0.5% | 2,800 |
| 2020/06/19 | 5,550 | 5,770 | 5,550 | 5,710 | +120 | +2.1% | 6,100 |
| 2020/06/18 | 5,590 | 5,590 | 5,550 | 5,590 | +40 | +0.7% | 1,300 |
| 2020/06/17 | 5,550 | 5,580 | 5,510 | 5,550 | +20 | +0.4% | 2,100 |
| 2020/06/16 | 5,550 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 4,400 |
| 2020/06/15 | 5,550 | 5,560 | 5,480 | 5,480 | +10 | +0.2% | 1,900 |
| 2020/06/12 | 5,510 | 5,520 | 5,450 | 5,470 | -100 | -1.8% | 8,800 |
| 2020/06/11 | 5,740 | 5,740 | 5,570 | 5,570 | -170 | -3% | 7,400 |
| 2020/06/10 | 5,660 | 5,740 | 5,640 | 5,740 | +20 | +0.3% | 4,700 |
| 2020/06/09 | 5,630 | 5,720 | 5,630 | 5,720 | +30 | +0.5% | 3,200 |
1151～
1200
件表示中 / 3692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 | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83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 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.22倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 205,500円 | +14.8% | +85.3% | 1.70% | 7.48倍 | 0.65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
