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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 5,290 | 5,380 | 5,230 | 5,300 | +30 | +0.6% | 7,300 |
| 2019/04/16 | 5,240 | 5,280 | 5,240 | 5,270 | +70 | +1.3% | 1,300 |
| 2019/04/15 | 5,200 | 5,240 | 5,180 | 5,200 | +10 | +0.2% | 3,700 |
| 2019/04/12 | 5,150 | 5,200 | 5,150 | 5,190 | +10 | +0.2% | 2,000 |
| 2019/04/11 | 5,150 | 5,190 | 5,140 | 5,180 | +50 | +1% | 1,800 |
| 2019/04/10 | 5,060 | 5,140 | 5,060 | 5,130 | -20 | -0.4% | 1,400 |
| 2019/04/09 | 5,040 | 5,150 | 5,040 | 5,150 | +80 | +1.6% | 4,200 |
| 2019/04/08 | 5,050 | 5,090 | 5,040 | 5,070 | +20 | +0.4% | 1,100 |
| 2019/04/05 | 5,040 | 5,050 | 5,020 | 5,050 | +30 | +0.6% | 1,800 |
| 2019/04/04 | 4,965 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 2,300 |
| 2019/04/03 | 4,980 | 5,020 | 4,940 | 5,010 | -10 | -0.2% | 2,100 |
| 2019/04/02 | 4,970 | 5,020 | 4,970 | 5,020 | +50 | +1% | 2,300 |
| 2019/04/01 | 4,935 | 5,000 | 4,935 | 4,970 | +35 | +0.7% | 3,500 |
| 2019/03/29 | 4,940 | 4,975 | 4,935 | 4,935 | -5 | -0.1% | 1,300 |
| 2019/03/28 | 4,950 | 4,950 | 4,910 | 4,940 | -45 | -0.9% | 3,700 |
| 2019/03/27 | 5,030 | 5,030 | 4,940 | 4,985 | -45 | -0.9% | 3,700 |
| 2019/03/26 | 4,800 | 5,030 | 4,800 | 5,030 | +235 | +4.9% | 10,600 |
| 2019/03/25 | 4,885 | 4,885 | 4,790 | 4,795 | -95 | -1.9% | 3,800 |
| 2019/03/22 | 4,900 | 4,920 | 4,860 | 4,890 | +20 | +0.4% | 4,500 |
| 2019/03/20 | 4,800 | 4,870 | 4,800 | 4,870 | +70 | +1.5% | 3,400 |
| 2019/03/19 | 4,865 | 4,885 | 4,800 | 4,800 | -95 | -1.9% | 8,100 |
| 2019/03/18 | 4,860 | 5,030 | 4,860 | 4,895 | +70 | +1.5% | 9,600 |
| 2019/03/15 | 4,875 | 4,915 | 4,825 | 4,825 | -75 | -1.5% | 6,600 |
| 2019/03/14 | 4,875 | 4,900 | 4,875 | 4,900 | +25 | +0.5% | 1,800 |
| 2019/03/13 | 4,950 | 4,950 | 4,875 | 4,875 | -75 | -1.5% | 1,900 |
| 2019/03/12 | 4,880 | 4,950 | 4,880 | 4,950 | +80 | +1.6% | 4,200 |
| 2019/03/11 | 4,845 | 4,915 | 4,845 | 4,870 | +20 | +0.4% | 2,200 |
| 2019/03/08 | 4,880 | 4,900 | 4,850 | 4,850 | -30 | -0.6% | 3,800 |
| 2019/03/07 | 4,855 | 4,935 | 4,855 | 4,880 | +5 | +0.1% | 2,000 |
| 2019/03/06 | 4,900 | 4,955 | 4,850 | 4,875 | -35 | -0.7% | 2,300 |
| 2019/03/05 | 4,870 | 4,940 | 4,870 | 4,910 | +10 | +0.2% | 2,200 |
| 2019/03/04 | 4,860 | 4,905 | 4,860 | 4,900 | +20 | +0.4% | 2,500 |
| 2019/03/01 | 4,855 | 4,885 | 4,855 | 4,880 | +20 | +0.4% | 3,000 |
| 2019/02/28 | 4,875 | 4,960 | 4,850 | 4,860 | -40 | -0.8% | 5,000 |
| 2019/02/27 | 4,895 | 4,935 | 4,870 | 4,900 | +40 | +0.8% | 4,600 |
| 2019/02/26 | 4,840 | 4,910 | 4,840 | 4,860 | -30 | -0.6% | 3,000 |
| 2019/02/25 | 5,050 | 5,050 | 4,860 | 4,890 | -120 | -2.4% | 6,700 |
| 2019/02/22 | 5,040 | 5,050 | 5,010 | 5,010 | -30 | -0.6% | 1,700 |
| 2019/02/21 | 5,030 | 5,040 | 5,020 | 5,040 | +10 | +0.2% | 1,400 |
| 2019/02/20 | 5,020 | 5,050 | 5,020 | 5,030 | +40 | +0.8% | 3,800 |
| 2019/02/19 | 4,995 | 5,040 | 4,965 | 4,990 | -5 | -0.1% | 3,700 |
| 2019/02/18 | 4,940 | 5,000 | 4,900 | 4,995 | +125 | +2.6% | 4,000 |
| 2019/02/15 | 4,875 | 4,900 | 4,850 | 4,870 | -10 | -0.2% | 2,000 |
| 2019/02/14 | 4,910 | 4,920 | 4,875 | 4,880 | -30 | -0.6% | 2,400 |
| 2019/02/13 | 4,840 | 4,920 | 4,840 | 4,910 | +70 | +1.4% | 2,800 |
| 2019/02/12 | 4,830 | 4,870 | 4,775 | 4,840 | -5 | -0.1% | 4,000 |
| 2019/02/08 | 4,900 | 4,900 | 4,835 | 4,845 | -55 | -1.1% | 2,600 |
| 2019/02/07 | 4,930 | 4,930 | 4,850 | 4,900 | -30 | -0.6% | 2,400 |
| 2019/02/06 | 4,990 | 4,990 | 4,930 | 4,930 | -55 | -1.1% | 2,000 |
| 2019/02/05 | 4,845 | 4,995 | 4,845 | 4,985 | +130 | +2.7% | 5,600 |
1551～
1600
件表示中 / 3769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 | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60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 | 271,000円 | +0.8% | +0.8% | 3.14% | 30.54倍 | 1.73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 | 254,200円 | +2.7% | +1.0% | 1.42% | 14.46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 |
| アヲハタ | 383,500円 | +2.4% | +6.5% | 0.26% | 107.09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 |
| ケンコーマヨ | 188,700円 | +4.1% | -0.6% | 2.49% | 8.76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 |
市場注目の銘柄
チャート関連のコラム
