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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 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 |
| 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 |
1301～
1350
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 | 155,000円 | -0.3% | -49.5% | 0.90% | 54.03倍 | 1.61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 | 271,100円 | +0.8% | +0.8% | 3.14% | 30.55倍 | 1.72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 | 255,000円 | +2.7% | +1.0% | 1.41% | 14.51倍 | 1.47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 | 191,600円 | +4.1% | -0.6% | 2.45% | 8.90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 | 381,500円 | +2.4% | +6.5% | 0.26% | 106.54倍 | 2.32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
