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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 5,330 | 5,380 | 5,310 | 5,310 | -40 | -0.7% | 5,100 |
| 2018/12/13 | 5,420 | 5,430 | 5,350 | 5,350 | -50 | -0.9% | 4,900 |
| 2018/12/12 | 5,250 | 5,450 | 5,250 | 5,400 | +170 | +3.3% | 4,900 |
| 2018/12/11 | 5,300 | 5,310 | 5,230 | 5,230 | -70 | -1.3% | 2,700 |
| 2018/12/10 | 5,430 | 5,430 | 5,300 | 5,300 | -50 | -0.9% | 2,800 |
| 2018/12/07 | 5,380 | 5,400 | 5,350 | 5,350 | -30 | -0.6% | 2,400 |
| 2018/12/06 | 5,360 | 5,390 | 5,320 | 5,380 | +20 | +0.4% | 3,800 |
| 2018/12/05 | 5,250 | 5,390 | 5,250 | 5,360 | +60 | +1.1% | 4,900 |
| 2018/12/04 | 5,430 | 5,460 | 5,300 | 5,300 | -120 | -2.2% | 7,100 |
| 2018/12/03 | 5,470 | 5,490 | 5,420 | 5,420 | -50 | -0.9% | 4,200 |
| 2018/11/30 | 5,580 | 5,580 | 5,450 | 5,470 | -110 | -2% | 3,600 |
| 2018/11/29 | 5,610 | 5,620 | 5,550 | 5,580 | -30 | -0.5% | 1,500 |
| 2018/11/28 | 5,560 | 5,670 | 5,560 | 5,610 | +30 | +0.5% | 2,500 |
| 2018/11/27 | 5,580 | 5,690 | 5,550 | 5,580 | -50 | -0.9% | 2,600 |
| 2018/11/26 | 5,650 | 5,650 | 5,610 | 5,630 | -70 | -1.2% | 1,200 |
| 2018/11/22 | 5,650 | 5,700 | 5,590 | 5,700 | +180 | +3.3% | 3,400 |
| 2018/11/21 | 5,450 | 5,520 | 5,450 | 5,520 | +70 | +1.3% | 2,000 |
| 2018/11/20 | 5,520 | 5,520 | 5,440 | 5,450 | +10 | +0.2% | 1,800 |
| 2018/11/19 | 5,420 | 5,510 | 5,420 | 5,440 | +20 | +0.4% | 1,200 |
| 2018/11/16 | 5,480 | 5,480 | 5,410 | 5,420 | -30 | -0.6% | 1,100 |
| 2018/11/15 | 5,400 | 5,490 | 5,400 | 5,450 | +40 | +0.7% | 1,200 |
| 2018/11/14 | 5,420 | 5,420 | 5,410 | 5,410 | ±0 | ±0% | 1,200 |
| 2018/11/13 | 5,480 | 5,480 | 5,410 | 5,410 | -90 | -1.6% | 1,300 |
| 2018/11/12 | 5,430 | 5,500 | 5,430 | 5,500 | +40 | +0.7% | 1,600 |
| 2018/11/09 | 5,480 | 5,500 | 5,420 | 5,460 | -20 | -0.4% | 1,800 |
| 2018/11/08 | 5,430 | 5,500 | 5,430 | 5,480 | +50 | +0.9% | 1,800 |
| 2018/11/07 | 5,450 | 5,500 | 5,410 | 5,430 | -20 | -0.4% | 2,400 |
| 2018/11/06 | 5,410 | 5,510 | 5,410 | 5,450 | +40 | +0.7% | 2,400 |
| 2018/11/05 | 5,410 | 5,450 | 5,410 | 5,410 | -10 | -0.2% | 2,200 |
| 2018/11/02 | 5,400 | 5,450 | 5,400 | 5,420 | +20 | +0.4% | 2,700 |
| 2018/11/01 | 5,530 | 5,600 | 5,380 | 5,400 | -130 | -2.4% | 3,200 |
| 2018/10/31 | 5,500 | 5,570 | 5,480 | 5,530 | +110 | +2% | 3,500 |
| 2018/10/30 | 5,260 | 5,480 | 5,260 | 5,420 | +100 | +1.9% | 9,000 |
| 2018/10/29 | 5,360 | 5,420 | 5,320 | 5,320 | -80 | -1.5% | 2,700 |
| 2018/10/26 | 5,450 | 5,540 | 5,390 | 5,400 | -40 | -0.7% | 4,000 |
| 2018/10/25 | 5,590 | 5,590 | 5,400 | 5,440 | -110 | -2% | 5,900 |
| 2018/10/24 | 5,420 | 5,560 | 5,420 | 5,550 | +130 | +2.4% | 2,400 |
| 2018/10/23 | 5,590 | 5,640 | 5,420 | 5,420 | -120 | -2.2% | 3,600 |
| 2018/10/22 | 5,540 | 5,570 | 5,500 | 5,540 | +50 | +0.9% | 1,400 |
| 2018/10/19 | 5,520 | 5,540 | 5,470 | 5,490 | +70 | +1.3% | 2,300 |
| 2018/10/18 | 5,620 | 5,680 | 5,400 | 5,420 | -170 | -3% | 4,100 |
| 2018/10/17 | 5,480 | 5,590 | 5,480 | 5,590 | +110 | +2% | 1,800 |
| 2018/10/16 | 5,510 | 5,520 | 5,470 | 5,480 | -10 | -0.2% | 2,700 |
| 2018/10/15 | 5,610 | 5,610 | 5,440 | 5,490 | -120 | -2.1% | 5,300 |
| 2018/10/12 | 5,600 | 5,760 | 5,600 | 5,610 | -40 | -0.7% | 5,100 |
| 2018/10/11 | 5,650 | 5,700 | 5,630 | 5,650 | -250 | -4.2% | 6,700 |
| 2018/10/10 | 5,780 | 5,980 | 5,780 | 5,900 | +120 | +2.1% | 3,900 |
| 2018/10/09 | 5,850 | 5,890 | 5,730 | 5,780 | -170 | -2.9% | 3,300 |
| 2018/10/05 | 5,960 | 5,970 | 5,920 | 5,950 | -120 | -2% | 3,400 |
| 2018/10/04 | 6,020 | 6,070 | 5,940 | 6,070 | +50 | +0.8% | 2,400 |
1601～
1650
件表示中 / 3739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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.96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 | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.35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 | 260,600円 | +0.8% | +0.8% | 3.26% | 29.36倍 | 1.66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
