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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 5,160 | 5,160 | 5,020 | 5,070 | -90 | -1.7% | 6,000 |
| 2020/03/23 | 4,960 | 5,190 | 4,890 | 5,160 | +140 | +2.8% | 13,000 |
| 2020/03/19 | 4,880 | 5,070 | 4,790 | 5,020 | +140 | +2.9% | 9,500 |
| 2020/03/18 | 4,580 | 4,900 | 4,535 | 4,880 | +265 | +5.7% | 9,400 |
| 2020/03/17 | 4,140 | 4,615 | 4,140 | 4,615 | +125 | +2.8% | 21,700 |
| 2020/03/16 | 4,480 | 4,575 | 4,405 | 4,490 | +10 | +0.2% | 7,800 |
| 2020/03/13 | 4,260 | 4,495 | 4,260 | 4,480 | -130 | -2.8% | 13,100 |
| 2020/03/12 | 4,605 | 4,630 | 4,555 | 4,610 | -40 | -0.9% | 5,200 |
| 2020/03/11 | 4,650 | 4,700 | 4,650 | 4,650 | -50 | -1.1% | 2,300 |
| 2020/03/10 | 4,495 | 4,700 | 4,470 | 4,700 | +160 | +3.5% | 5,900 |
| 2020/03/09 | 4,500 | 4,570 | 4,470 | 4,540 | -75 | -1.6% | 7,700 |
| 2020/03/06 | 4,670 | 4,700 | 4,615 | 4,615 | -95 | -2% | 5,500 |
| 2020/03/05 | 4,600 | 4,740 | 4,600 | 4,710 | +110 | +2.4% | 4,300 |
| 2020/03/04 | 4,580 | 4,635 | 4,580 | 4,600 | +30 | +0.7% | 2,300 |
| 2020/03/03 | 4,775 | 4,800 | 4,570 | 4,570 | -155 | -3.3% | 6,200 |
| 2020/03/02 | 4,500 | 4,745 | 4,500 | 4,725 | +110 | +2.4% | 5,300 |
| 2020/02/28 | 4,695 | 4,695 | 4,560 | 4,615 | -85 | -1.8% | 8,800 |
| 2020/02/27 | 4,860 | 4,860 | 4,700 | 4,700 | -130 | -2.7% | 2,900 |
| 2020/02/26 | 4,775 | 4,860 | 4,755 | 4,830 | +5 | +0.1% | 2,300 |
| 2020/02/25 | 4,900 | 4,940 | 4,790 | 4,825 | -95 | -1.9% | 9,600 |
| 2020/02/21 | 4,915 | 4,950 | 4,910 | 4,920 | ±0 | ±0% | 1,600 |
| 2020/02/20 | 4,915 | 4,990 | 4,915 | 4,920 | +5 | +0.1% | 1,200 |
| 2020/02/19 | 4,915 | 4,945 | 4,915 | 4,915 | ±0 | ±0% | 1,500 |
| 2020/02/18 | 4,985 | 4,985 | 4,915 | 4,915 | -30 | -0.6% | 1,600 |
| 2020/02/17 | 4,945 | 4,955 | 4,920 | 4,945 | -65 | -1.3% | 1,800 |
| 2020/02/14 | 4,980 | 5,010 | 4,950 | 5,010 | +30 | +0.6% | 2,400 |
| 2020/02/13 | 4,995 | 5,000 | 4,980 | 4,980 | -60 | -1.2% | 2,600 |
| 2020/02/12 | 5,080 | 5,080 | 5,040 | 5,040 | -40 | -0.8% | 1,000 |
| 2020/02/10 | 5,050 | 5,100 | 5,050 | 5,080 | +30 | +0.6% | 1,000 |
| 2020/02/07 | 5,030 | 5,090 | 5,030 | 5,050 | +30 | +0.6% | 1,100 |
| 2020/02/06 | 5,050 | 5,060 | 5,000 | 5,020 | -10 | -0.2% | 3,400 |
| 2020/02/05 | 5,050 | 5,050 | 5,010 | 5,030 | -20 | -0.4% | 1,700 |
| 2020/02/04 | 4,985 | 5,070 | 4,985 | 5,050 | +65 | +1.3% | 1,900 |
| 2020/02/03 | 4,920 | 5,090 | 4,920 | 4,985 | -105 | -2.1% | 3,600 |
| 2020/01/31 | 5,050 | 5,100 | 5,050 | 5,090 | +40 | +0.8% | 1,700 |
| 2020/01/30 | 5,060 | 5,120 | 5,030 | 5,050 | -90 | -1.8% | 7,200 |
| 2020/01/29 | 5,110 | 5,140 | 5,080 | 5,140 | +30 | +0.6% | 11,500 |
| 2020/01/28 | 5,070 | 5,160 | 5,040 | 5,110 | +10 | +0.2% | 6,100 |
| 2020/01/27 | 5,100 | 5,140 | 5,070 | 5,100 | -10 | -0.2% | 3,700 |
| 2020/01/24 | 5,190 | 5,190 | 5,110 | 5,110 | -40 | -0.8% | 3,600 |
| 2020/01/23 | 5,150 | 5,190 | 5,150 | 5,150 | -60 | -1.2% | 3,400 |
| 2020/01/22 | 5,250 | 5,250 | 5,180 | 5,210 | +20 | +0.4% | 4,000 |
| 2020/01/21 | 5,110 | 5,190 | 5,100 | 5,190 | +60 | +1.2% | 4,000 |
| 2020/01/20 | 5,130 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 1,400 |
| 2020/01/17 | 5,100 | 5,140 | 5,100 | 5,110 | ±0 | ±0% | 2,600 |
| 2020/01/16 | 5,070 | 5,120 | 5,070 | 5,110 | +20 | +0.4% | 3,300 |
| 2020/01/15 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 1,200 |
| 2020/01/14 | 5,160 | 5,160 | 5,100 | 5,100 | -20 | -0.4% | 2,000 |
| 2020/01/10 | 5,100 | 5,130 | 5,100 | 5,120 | +10 | +0.2% | 1,700 |
| 2020/01/09 | 5,110 | 5,160 | 5,110 | 5,110 | ±0 | ±0% | 3,000 |
1251～
1300
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
