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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2020/01/08 | 5,060 | 5,130 | 5,060 | 5,110 | -30 | -0.6% | 4,000 |
| 2020/01/07 | 5,070 | 5,160 | 5,070 | 5,140 | +70 | +1.4% | 3,700 |
| 2020/01/06 | 5,090 | 5,150 | 5,060 | 5,070 | -70 | -1.4% | 3,500 |
| 2019/12/30 | 5,070 | 5,160 | 5,060 | 5,140 | +10 | +0.2% | 2,600 |
| 2019/12/27 | 5,180 | 5,180 | 5,080 | 5,130 | -10 | -0.2% | 2,200 |
| 2019/12/26 | 5,070 | 5,140 | 5,040 | 5,140 | +90 | +1.8% | 3,000 |
| 2019/12/25 | 5,130 | 5,130 | 5,040 | 5,050 | -80 | -1.6% | 1,400 |
| 2019/12/24 | 5,100 | 5,130 | 5,100 | 5,130 | ±0 | ±0% | 1,500 |
| 2019/12/23 | 5,100 | 5,250 | 5,100 | 5,130 | +50 | +1% | 4,100 |
| 2019/12/20 | 5,030 | 5,080 | 5,020 | 5,080 | +50 | +1% | 900 |
| 2019/12/19 | 5,010 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 1,300 |
| 2019/12/18 | 5,090 | 5,090 | 5,010 | 5,020 | -70 | -1.4% | 1,800 |
| 2019/12/17 | 5,020 | 5,100 | 5,020 | 5,090 | +40 | +0.8% | 2,200 |
| 2019/12/16 | 5,040 | 5,070 | 5,010 | 5,050 | +10 | +0.2% | 1,500 |
| 2019/12/13 | 5,000 | 5,070 | 5,000 | 5,040 | +60 | +1.2% | 4,900 |
| 2019/12/12 | 4,970 | 4,995 | 4,965 | 4,980 | +10 | +0.2% | 1,900 |
| 2019/12/11 | 5,000 | 5,000 | 4,970 | 4,970 | -10 | -0.2% | 2,300 |
| 2019/12/10 | 5,030 | 5,030 | 4,975 | 4,980 | -10 | -0.2% | 3,400 |
| 2019/12/09 | 4,960 | 4,990 | 4,960 | 4,990 | +50 | +1% | 2,200 |
| 2019/12/06 | 4,935 | 4,980 | 4,935 | 4,940 | +10 | +0.2% | 2,100 |
| 2019/12/05 | 4,980 | 4,980 | 4,930 | 4,930 | -55 | -1.1% | 2,900 |
| 2019/12/04 | 4,910 | 4,985 | 4,910 | 4,985 | +35 | +0.7% | 2,000 |
| 2019/12/03 | 4,965 | 4,970 | 4,950 | 4,950 | -20 | -0.4% | 2,000 |
| 2019/12/02 | 4,970 | 5,000 | 4,965 | 4,970 | +10 | +0.2% | 2,000 |
1351～
1400
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 | 154,900円 | -0.3% | -49.5% | 0.90% | 53.99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 | 271,300円 | +0.8% | +0.8% | 3.13% | 30.57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 | 190,100円 | +4.1% | -0.6% | 2.47% | 8.83倍 | 0.71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 | 383,000円 | +2.4% | +6.5% | 0.26% | 106.96倍 | 2.33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
