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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 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 |
| 2019/08/01 | 4,875 | 4,925 | 4,870 | 4,925 | +20 | +0.4% | 5,100 |
| 2019/07/31 | 4,900 | 4,920 | 4,885 | 4,905 | ±0 | ±0% | 4,200 |
| 2019/07/30 | 4,885 | 4,915 | 4,835 | 4,905 | -40 | -0.8% | 31,300 |
| 2019/07/29 | 4,825 | 4,945 | 4,825 | 4,945 | +85 | +1.7% | 55,100 |
| 2019/07/26 | 4,875 | 4,890 | 4,815 | 4,860 | -25 | -0.5% | 17,600 |
| 2019/07/25 | 4,890 | 4,905 | 4,880 | 4,885 | -35 | -0.7% | 10,700 |
| 2019/07/24 | 4,930 | 4,955 | 4,900 | 4,920 | -30 | -0.6% | 15,500 |
| 2019/07/23 | 4,955 | 4,980 | 4,950 | 4,950 | -10 | -0.2% | 6,600 |
| 2019/07/22 | 4,990 | 4,990 | 4,945 | 4,960 | -40 | -0.8% | 6,600 |
| 2019/07/19 | 4,955 | 5,000 | 4,955 | 5,000 | +30 | +0.6% | 6,300 |
| 2019/07/18 | 5,030 | 5,030 | 4,970 | 4,970 | -40 | -0.8% | 8,900 |
| 2019/07/17 | 5,040 | 5,050 | 5,010 | 5,010 | -30 | -0.6% | 3,400 |
| 2019/07/16 | 5,060 | 5,110 | 5,040 | 5,040 | -30 | -0.6% | 6,100 |
| 2019/07/12 | 5,150 | 5,150 | 5,070 | 5,070 | -60 | -1.2% | 3,600 |
| 2019/07/11 | 5,050 | 5,130 | 5,050 | 5,130 | +80 | +1.6% | 5,600 |
| 2019/07/10 | 5,090 | 5,130 | 5,050 | 5,050 | -40 | -0.8% | 5,500 |
| 2019/07/09 | 5,050 | 5,090 | 5,040 | 5,090 | -20 | -0.4% | 7,000 |
| 2019/07/08 | 5,130 | 5,140 | 5,110 | 5,110 | -20 | -0.4% | 3,200 |
| 2019/07/05 | 5,000 | 5,160 | 5,000 | 5,130 | +130 | +2.6% | 8,800 |
| 2019/07/04 | 5,010 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 2,900 |
| 2019/07/03 | 4,965 | 5,030 | 4,965 | 5,000 | +30 | +0.6% | 3,400 |
| 2019/07/02 | 4,955 | 4,970 | 4,935 | 4,970 | +85 | +1.7% | 3,000 |
| 2019/07/01 | 4,975 | 4,990 | 4,885 | 4,885 | -80 | -1.6% | 4,800 |
| 2019/06/28 | 5,000 | 5,010 | 4,965 | 4,965 | -45 | -0.9% | 3,200 |
| 2019/06/27 | 4,995 | 5,010 | 4,980 | 5,010 | +35 | +0.7% | 1,400 |
| 2019/06/26 | 4,985 | 5,020 | 4,975 | 4,975 | +5 | +0.1% | 3,100 |
| 2019/06/25 | 5,010 | 5,050 | 4,970 | 4,970 | +10 | +0.2% | 4,000 |
| 2019/06/24 | 4,875 | 4,960 | 4,865 | 4,960 | +90 | +1.8% | 1,600 |
| 2019/06/21 | 4,920 | 4,940 | 4,870 | 4,870 | -50 | -1% | 2,000 |
| 2019/06/20 | 4,900 | 4,920 | 4,890 | 4,920 | +25 | +0.5% | 1,400 |
| 2019/06/19 | 4,895 | 4,900 | 4,885 | 4,895 | +15 | +0.3% | 2,500 |
| 2019/06/18 | 4,885 | 4,895 | 4,880 | 4,880 | +20 | +0.4% | 1,200 |
| 2019/06/17 | 4,830 | 4,895 | 4,830 | 4,860 | +60 | +1.3% | 2,400 |
| 2019/06/14 | 4,850 | 4,895 | 4,800 | 4,800 | -110 | -2.2% | 7,500 |
| 2019/06/13 | 4,965 | 4,965 | 4,910 | 4,910 | -55 | -1.1% | 2,000 |
| 2019/06/12 | 4,995 | 4,995 | 4,935 | 4,965 | +30 | +0.6% | 1,900 |
| 2019/06/11 | 5,020 | 5,020 | 4,900 | 4,935 | -95 | -1.9% | 3,600 |
| 2019/06/10 | 4,920 | 5,030 | 4,920 | 5,030 | +170 | +3.5% | 1,500 |
| 2019/06/07 | 4,830 | 4,875 | 4,810 | 4,860 | +45 | +0.9% | 1,900 |
| 2019/06/06 | 4,790 | 4,815 | 4,790 | 4,815 | +25 | +0.5% | 1,600 |
| 2019/06/05 | 4,730 | 4,825 | 4,700 | 4,790 | -10 | -0.2% | 6,800 |
| 2019/06/04 | 4,915 | 4,915 | 4,670 | 4,800 | -110 | -2.2% | 8,300 |
| 2019/06/03 | 4,905 | 4,935 | 4,905 | 4,910 | ±0 | ±0% | 2,000 |
| 2019/05/31 | 4,920 | 4,945 | 4,910 | 4,910 | -15 | -0.3% | 1,200 |
| 2019/05/30 | 4,935 | 4,940 | 4,925 | 4,925 | -65 | -1.3% | 1,400 |
| 2019/05/29 | 4,990 | 4,990 | 4,950 | 4,990 | ±0 | ±0% | 2,400 |
1401～
1450
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
