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 |
|---|---|---|---|---|---|---|---|
| 2020/10/26 | 5,770 | 5,770 | 5,670 | 5,670 | ±0 | ±0% | 200 |
| 2020/10/23 | 5,770 | 5,770 | 5,670 | 5,670 | -120 | -2.1% | 1,200 |
| 2020/10/22 | 5,920 | 5,920 | 5,780 | 5,790 | -100 | -1.7% | 1,200 |
| 2020/10/21 | 5,830 | 5,890 | 5,830 | 5,890 | +80 | +1.4% | 700 |
| 2020/10/20 | 5,950 | 5,970 | 5,800 | 5,810 | -140 | -2.4% | 2,600 |
| 2020/10/19 | 5,880 | 5,980 | 5,880 | 5,950 | +80 | +1.4% | 1,000 |
| 2020/10/16 | 6,060 | 6,060 | 5,850 | 5,870 | -180 | -3% | 1,500 |
| 2020/10/15 | 6,010 | 6,070 | 6,010 | 6,050 | -60 | -1% | 700 |
| 2020/10/14 | 6,060 | 6,110 | 6,030 | 6,110 | +50 | +0.8% | 1,200 |
| 2020/10/13 | 5,950 | 6,130 | 5,950 | 6,060 | +130 | +2.2% | 700 |
| 2020/10/12 | 6,100 | 6,100 | 5,930 | 5,930 | -70 | -1.2% | 900 |
| 2020/10/09 | 6,080 | 6,080 | 5,970 | 6,000 | +20 | +0.3% | 1,400 |
| 2020/10/08 | 5,950 | 5,980 | 5,950 | 5,980 | ±0 | ±0% | 2,300 |
| 2020/10/07 | 5,990 | 5,990 | 5,950 | 5,980 | +10 | +0.2% | 1,000 |
| 2020/10/06 | 5,940 | 5,980 | 5,940 | 5,970 | -30 | -0.5% | 800 |
| 2020/10/05 | 5,980 | 6,000 | 5,980 | 6,000 | -10 | -0.2% | 2,000 |
| 2020/10/02 | 6,250 | 6,250 | 5,990 | 6,010 | - | - | 4,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 6,340 | 6,340 | 6,170 | 6,190 | -150 | -2.4% | 4,000 |
| 2020/09/29 | 6,360 | 6,410 | 6,240 | 6,340 | -20 | -0.3% | 8,300 |
| 2020/09/28 | 6,150 | 6,360 | 6,100 | 6,360 | +250 | +4.1% | 12,000 |
| 2020/09/25 | 5,980 | 6,120 | 5,950 | 6,110 | +160 | +2.7% | 12,800 |
| 2020/09/24 | 5,990 | 5,990 | 5,940 | 5,950 | ±0 | ±0% | 3,800 |
| 2020/09/23 | 6,000 | 6,000 | 5,900 | 5,950 | -50 | -0.8% | 4,900 |
| 2020/09/18 | 5,970 | 6,010 | 5,960 | 6,000 | +10 | +0.2% | 4,700 |
| 2020/09/17 | 5,980 | 6,000 | 5,940 | 5,990 | -10 | -0.2% | 5,700 |
| 2020/09/16 | 5,850 | 6,010 | 5,850 | 6,000 | +220 | +3.8% | 9,400 |
| 2020/09/15 | 5,850 | 5,850 | 5,740 | 5,780 | -70 | -1.2% | 1,700 |
| 2020/09/14 | 5,780 | 5,890 | 5,740 | 5,850 | +170 | +3% | 6,800 |
| 2020/09/11 | 5,640 | 5,680 | 5,580 | 5,680 | +140 | +2.5% | 7,500 |
| 2020/09/10 | 5,480 | 5,540 | 5,480 | 5,540 | +60 | +1.1% | 4,700 |
| 2020/09/09 | 5,450 | 5,480 | 5,400 | 5,480 | +30 | +0.6% | 5,300 |
| 2020/09/08 | 5,370 | 5,450 | 5,310 | 5,450 | +60 | +1.1% | 5,500 |
| 2020/09/07 | 5,380 | 5,390 | 5,290 | 5,390 | +80 | +1.5% | 4,100 |
| 2020/09/04 | 5,260 | 5,310 | 5,260 | 5,310 | +10 | +0.2% | 3,000 |
| 2020/09/03 | 5,290 | 5,310 | 5,270 | 5,300 | +50 | +1% | 2,400 |
| 2020/09/02 | 5,290 | 5,290 | 5,250 | 5,250 | -40 | -0.8% | 1,200 |
| 2020/09/01 | 5,340 | 5,340 | 5,280 | 5,290 | -20 | -0.4% | 4,800 |
| 2020/08/31 | 5,270 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 1,500 |
| 2020/08/28 | 5,330 | 5,350 | 5,240 | 5,270 | -90 | -1.7% | 3,200 |
| 2020/08/27 | 5,380 | 5,380 | 5,330 | 5,360 | ±0 | ±0% | 600 |
| 2020/08/26 | 5,390 | 5,390 | 5,310 | 5,360 | -40 | -0.7% | 900 |
| 2020/08/25 | 5,330 | 5,400 | 5,330 | 5,400 | +110 | +2.1% | 2,900 |
| 2020/08/24 | 5,350 | 5,350 | 5,250 | 5,290 | +20 | +0.4% | 1,200 |
| 2020/08/21 | 5,230 | 5,270 | 5,220 | 5,270 | +20 | +0.4% | 2,900 |
| 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 |
1151～
1200
件表示中 / 3737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 | 158,700円 | +0.1% | -49.0% | 0.88% | 56.30倍 | 1.64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 |
| かどや | 364,500円 | +1.4% | -5.7% | 2.61% | 15.60倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| やまみ | 486,500円 | +10.5% | -23.2% | 1.48% | 24.26倍 | 3.48倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 262,200円 | +0.8% | +0.8% | 3.24% | 29.55倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
