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 |
|---|---|---|---|---|---|---|---|
| 2019/10/16 | 4,960 | 5,030 | 4,960 | 4,995 | -25 | -0.5% | 3,100 |
| 2019/10/15 | 4,975 | 5,020 | 4,935 | 5,020 | +115 | +2.3% | 2,600 |
| 2019/10/11 | 4,980 | 4,980 | 4,900 | 4,905 | -20 | -0.4% | 2,200 |
| 2019/10/10 | 4,960 | 4,985 | 4,925 | 4,925 | -70 | -1.4% | 2,400 |
| 2019/10/09 | 4,950 | 5,000 | 4,950 | 4,995 | +25 | +0.5% | 2,500 |
| 2019/10/08 | 4,975 | 5,020 | 4,970 | 4,970 | -10 | -0.2% | 1,100 |
| 2019/10/07 | 5,010 | 5,030 | 4,975 | 4,980 | -50 | -1% | 1,000 |
| 2019/10/04 | 4,980 | 5,030 | 4,980 | 5,030 | +20 | +0.4% | 2,000 |
| 2019/10/03 | 4,905 | 5,010 | 4,905 | 5,010 | -50 | -1% | 1,800 |
| 2019/10/02 | 4,970 | 5,060 | 4,955 | 5,060 | +90 | +1.8% | 3,600 |
| 2019/10/01 | 4,940 | 4,995 | 4,940 | 4,970 | +30 | +0.6% | 1,500 |
| 2019/09/30 | 5,000 | 5,000 | 4,935 | 4,940 | -60 | -1.2% | 2,400 |
| 2019/09/27 | 5,040 | 5,040 | 5,000 | 5,000 | -130 | -2.5% | 2,700 |
| 2019/09/26 | 5,050 | 5,150 | 5,040 | 5,130 | +40 | +0.8% | 7,800 |
| 2019/09/25 | 5,000 | 5,130 | 4,960 | 5,090 | +95 | +1.9% | 5,800 |
| 2019/09/24 | 4,955 | 4,995 | 4,925 | 4,995 | +70 | +1.4% | 4,600 |
| 2019/09/20 | 4,955 | 4,955 | 4,915 | 4,925 | -30 | -0.6% | 2,600 |
| 2019/09/19 | 4,910 | 4,955 | 4,895 | 4,955 | ±0 | ±0% | 3,600 |
| 2019/09/18 | 4,980 | 4,985 | 4,955 | 4,955 | -25 | -0.5% | 2,100 |
| 2019/09/17 | 4,925 | 4,980 | 4,885 | 4,980 | +40 | +0.8% | 5,500 |
| 2019/09/13 | 4,955 | 4,955 | 4,895 | 4,940 | +20 | +0.4% | 9,200 |
| 2019/09/12 | 4,820 | 4,920 | 4,755 | 4,920 | +105 | +2.2% | 6,700 |
| 2019/09/11 | 4,645 | 4,835 | 4,645 | 4,815 | +130 | +2.8% | 6,500 |
| 2019/09/10 | 4,660 | 4,695 | 4,640 | 4,685 | +35 | +0.8% | 3,200 |
| 2019/09/09 | 4,645 | 4,650 | 4,625 | 4,650 | +5 | +0.1% | 3,700 |
| 2019/09/06 | 4,635 | 4,650 | 4,625 | 4,645 | -5 | -0.1% | 2,700 |
| 2019/09/05 | 4,640 | 4,655 | 4,610 | 4,650 | -10 | -0.2% | 11,400 |
| 2019/09/04 | 4,750 | 4,775 | 4,660 | 4,660 | -95 | -2% | 3,900 |
| 2019/09/03 | 4,745 | 4,765 | 4,715 | 4,755 | +30 | +0.6% | 2,300 |
| 2019/09/02 | 4,775 | 4,775 | 4,715 | 4,725 | -50 | -1% | 1,200 |
| 2019/08/30 | 4,740 | 4,775 | 4,715 | 4,775 | +55 | +1.2% | 2,600 |
| 2019/08/29 | 4,735 | 4,735 | 4,670 | 4,720 | ±0 | ±0% | 2,200 |
| 2019/08/28 | 4,700 | 4,720 | 4,685 | 4,720 | +45 | +1% | 2,100 |
| 2019/08/27 | 4,705 | 4,725 | 4,670 | 4,675 | -25 | -0.5% | 3,200 |
| 2019/08/26 | 4,720 | 4,745 | 4,690 | 4,700 | -50 | -1.1% | 7,800 |
| 2019/08/23 | 4,815 | 4,815 | 4,740 | 4,750 | -40 | -0.8% | 2,600 |
| 2019/08/22 | 4,810 | 4,810 | 4,755 | 4,790 | +15 | +0.3% | 1,300 |
| 2019/08/21 | 4,785 | 4,805 | 4,765 | 4,775 | -60 | -1.2% | 2,000 |
| 2019/08/20 | 4,775 | 4,835 | 4,760 | 4,835 | +90 | +1.9% | 2,000 |
| 2019/08/19 | 4,760 | 4,770 | 4,725 | 4,745 | -15 | -0.3% | 2,400 |
| 2019/08/16 | 4,830 | 4,835 | 4,760 | 4,760 | ±0 | ±0% | 3,100 |
| 2019/08/15 | 4,775 | 4,845 | 4,755 | 4,760 | -95 | -2% | 6,400 |
| 2019/08/14 | 4,845 | 4,885 | 4,830 | 4,855 | +35 | +0.7% | 3,000 |
| 2019/08/13 | 4,845 | 4,850 | 4,770 | 4,820 | -40 | -0.8% | 5,100 |
| 2019/08/09 | 4,845 | 4,930 | 4,845 | 4,860 | +15 | +0.3% | 4,900 |
| 2019/08/08 | 4,900 | 4,900 | 4,845 | 4,845 | -55 | -1.1% | 3,300 |
| 2019/08/07 | 4,895 | 4,920 | 4,870 | 4,900 | +5 | +0.1% | 2,400 |
| 2019/08/06 | 4,780 | 4,910 | 4,710 | 4,895 | +65 | +1.3% | 9,600 |
| 2019/08/05 | 4,880 | 4,880 | 4,810 | 4,830 | -40 | -0.8% | 5,800 |
| 2019/08/02 | 4,895 | 4,910 | 4,865 | 4,870 | -55 | -1.1% | 8,300 |
1401～
1450
件表示中 / 3738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 | 158,200円 | +0.1% | -49.0% | 0.88% | 56.12倍 | 1.64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 |
| かどや | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 327,500円 | +2.2% | 0.0% | 1.83% | 13.40倍 | 0.74倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| やまみ | 480,000円 | +10.5% | -23.2% | 1.50% | 23.94倍 | 3.43倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 262,000円 | +0.8% | +0.8% | 3.24% | 29.52倍 | 1.67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 |
市場注目の銘柄
チャート関連のコラム
