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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 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 |
| 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 |
1201～
1250
件表示中 / 3768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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26倍 | 2.31倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
