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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,610 | 5,690 | 5,580 | 5,690 | +90 | +1.6% | 7,000 |
| 2020/06/05 | 5,590 | 5,740 | 5,570 | 5,600 | -100 | -1.8% | 16,900 |
| 2020/06/04 | 5,900 | 5,910 | 5,470 | 5,700 | -290 | -4.8% | 31,000 |
| 2020/06/03 | 6,020 | 6,020 | 5,950 | 5,990 | -50 | -0.8% | 5,500 |
| 2020/06/02 | 5,980 | 6,040 | 5,970 | 6,040 | +90 | +1.5% | 4,600 |
| 2020/06/01 | 5,910 | 5,950 | 5,840 | 5,950 | -10 | -0.2% | 3,700 |
| 2020/05/29 | 6,150 | 6,150 | 5,930 | 5,960 | -190 | -3.1% | 12,800 |
| 2020/05/28 | 6,070 | 6,150 | 6,050 | 6,150 | +90 | +1.5% | 8,200 |
| 2020/05/27 | 6,000 | 6,060 | 5,940 | 6,060 | +60 | +1% | 5,500 |
| 2020/05/26 | 5,870 | 6,000 | 5,830 | 6,000 | +130 | +2.2% | 6,500 |
| 2020/05/25 | 5,860 | 5,870 | 5,780 | 5,870 | +90 | +1.6% | 3,200 |
| 2020/05/22 | 5,740 | 5,780 | 5,670 | 5,780 | +40 | +0.7% | 3,300 |
| 2020/05/21 | 5,610 | 5,740 | 5,570 | 5,740 | +80 | +1.4% | 2,600 |
| 2020/05/20 | 5,750 | 5,800 | 5,660 | 5,660 | -130 | -2.2% | 6,900 |
| 2020/05/19 | 5,800 | 5,810 | 5,710 | 5,790 | +20 | +0.3% | 6,600 |
| 2020/05/18 | 5,760 | 5,800 | 5,720 | 5,770 | ±0 | ±0% | 5,700 |
| 2020/05/15 | 5,730 | 5,800 | 5,640 | 5,770 | +70 | +1.2% | 7,700 |
| 2020/05/14 | 5,570 | 5,700 | 5,570 | 5,700 | +120 | +2.2% | 4,700 |
| 2020/05/13 | 5,550 | 5,590 | 5,500 | 5,580 | ±0 | ±0% | 3,900 |
| 2020/05/12 | 5,580 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 2,000 |
| 2020/05/11 | 5,540 | 5,600 | 5,530 | 5,600 | +70 | +1.3% | 2,700 |
| 2020/05/08 | 5,490 | 5,530 | 5,450 | 5,530 | +40 | +0.7% | 5,000 |
| 2020/05/07 | 5,490 | 5,560 | 5,420 | 5,490 | +10 | +0.2% | 3,600 |
| 2020/05/01 | 5,440 | 5,510 | 5,440 | 5,480 | +30 | +0.6% | 5,100 |
| 2020/04/30 | 5,490 | 5,520 | 5,450 | 5,450 | +30 | +0.6% | 7,200 |
| 2020/04/28 | 5,280 | 5,420 | 5,250 | 5,420 | +130 | +2.5% | 9,500 |
| 2020/04/27 | 5,260 | 5,300 | 5,240 | 5,290 | +10 | +0.2% | 7,100 |
| 2020/04/24 | 5,180 | 5,280 | 5,180 | 5,280 | +80 | +1.5% | 5,500 |
| 2020/04/23 | 5,160 | 5,200 | 5,120 | 5,200 | +40 | +0.8% | 2,700 |
| 2020/04/22 | 5,200 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 3,700 |
| 2020/04/21 | 5,120 | 5,200 | 5,120 | 5,200 | -20 | -0.4% | 2,800 |
| 2020/04/20 | 5,180 | 5,220 | 5,160 | 5,220 | +90 | +1.8% | 2,600 |
| 2020/04/17 | 5,230 | 5,290 | 5,130 | 5,130 | -120 | -2.3% | 5,000 |
| 2020/04/16 | 5,120 | 5,250 | 5,120 | 5,250 | +130 | +2.5% | 4,200 |
| 2020/04/15 | 5,120 | 5,150 | 5,050 | 5,120 | +20 | +0.4% | 3,300 |
| 2020/04/14 | 5,130 | 5,150 | 5,070 | 5,100 | -30 | -0.6% | 2,900 |
| 2020/04/13 | 5,060 | 5,130 | 5,060 | 5,130 | -20 | -0.4% | 2,700 |
| 2020/04/10 | 4,950 | 5,150 | 4,950 | 5,150 | +100 | +2% | 7,000 |
| 2020/04/09 | 5,020 | 5,140 | 4,965 | 5,050 | -230 | -4.4% | 13,700 |
| 2020/04/08 | 5,170 | 5,310 | 5,170 | 5,280 | +90 | +1.7% | 10,000 |
| 2020/04/07 | 5,050 | 5,190 | 5,040 | 5,190 | +160 | +3.2% | 5,400 |
| 2020/04/06 | 5,010 | 5,120 | 4,980 | 5,030 | +10 | +0.2% | 6,400 |
| 2020/04/03 | 5,030 | 5,080 | 4,965 | 5,020 | -10 | -0.2% | 3,700 |
| 2020/04/02 | 5,010 | 5,120 | 4,955 | 5,030 | -70 | -1.4% | 6,400 |
| 2020/04/01 | 5,150 | 5,200 | 5,100 | 5,100 | -90 | -1.7% | 7,800 |
| 2020/03/31 | 4,980 | 5,190 | 4,980 | 5,190 | +110 | +2.2% | 5,400 |
| 2020/03/30 | 5,150 | 5,150 | 4,925 | 5,080 | -170 | -3.2% | 4,400 |
| 2020/03/27 | 5,050 | 5,250 | 4,970 | 5,250 | +170 | +3.3% | 17,500 |
| 2020/03/26 | 4,900 | 5,080 | 4,870 | 5,080 | ±0 | ±0% | 9,900 |
| 2020/03/25 | 5,070 | 5,080 | 4,880 | 5,080 | +10 | +0.2% | 7,100 |
1201～
1250
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
