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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 2018/10/03 | 6,040 | 6,090 | 6,000 | 6,020 | -20 | -0.3% | 2,900 |
| 2018/10/02 | 6,050 | 6,110 | 6,040 | 6,040 | -10 | -0.2% | 2,100 |
| 2018/10/01 | 6,090 | 6,130 | 6,040 | 6,050 | -40 | -0.7% | 1,500 |
| 2018/09/28 | 6,170 | 6,170 | 6,020 | 6,090 | -30 | -0.5% | 1,500 |
| 2018/09/27 | 6,190 | 6,190 | 6,120 | 6,120 | -60 | -1% | 2,000 |
| 2018/09/26 | 6,180 | 6,180 | 6,050 | 6,180 | -20 | -0.3% | 3,100 |
| 2018/09/25 | 6,050 | 6,200 | 6,020 | 6,200 | +180 | +3% | 6,100 |
| 2018/09/21 | 5,900 | 6,050 | 5,900 | 6,020 | +80 | +1.3% | 6,500 |
| 2018/09/20 | 5,930 | 5,940 | 5,910 | 5,940 | +10 | +0.2% | 3,200 |
| 2018/09/19 | 5,830 | 5,930 | 5,800 | 5,930 | +200 | +3.5% | 5,700 |
| 2018/09/18 | 5,710 | 5,740 | 5,690 | 5,730 | +40 | +0.7% | 4,100 |
| 2018/09/14 | 5,540 | 5,700 | 5,540 | 5,690 | +150 | +2.7% | 7,800 |
| 2018/09/13 | 5,560 | 5,590 | 5,500 | 5,540 | -20 | -0.4% | 3,700 |
| 2018/09/12 | 5,410 | 5,580 | 5,250 | 5,560 | +250 | +4.7% | 10,000 |
| 2018/09/11 | 5,260 | 5,330 | 5,260 | 5,310 | +80 | +1.5% | 4,500 |
| 2018/09/10 | 5,130 | 5,250 | 5,130 | 5,230 | +100 | +1.9% | 3,700 |
| 2018/09/07 | 5,030 | 5,130 | 5,030 | 5,130 | +50 | +1% | 5,200 |
| 2018/09/06 | 5,190 | 5,200 | 5,070 | 5,080 | -220 | -4.2% | 7,700 |
| 2018/09/05 | 5,470 | 5,470 | 5,300 | 5,300 | -240 | -4.3% | 11,000 |
| 2018/09/04 | 5,590 | 5,720 | 5,470 | 5,540 | -30 | -0.5% | 11,900 |
| 2018/09/03 | 5,680 | 5,680 | 5,560 | 5,570 | -150 | -2.6% | 2,700 |
| 2018/08/31 | 5,510 | 5,720 | 5,490 | 5,720 | +190 | +3.4% | 8,000 |
| 2018/08/30 | 5,550 | 5,560 | 5,530 | 5,530 | -10 | -0.2% | 1,700 |
| 2018/08/29 | 5,610 | 5,610 | 5,540 | 5,540 | -50 | -0.9% | 2,200 |
| 2018/08/28 | 5,750 | 5,750 | 5,580 | 5,590 | -160 | -2.8% | 3,900 |
| 2018/08/27 | 5,710 | 5,780 | 5,670 | 5,750 | +90 | +1.6% | 1,600 |
| 2018/08/24 | 5,640 | 5,690 | 5,630 | 5,660 | +70 | +1.3% | 3,600 |
| 2018/08/23 | 5,450 | 5,600 | 5,450 | 5,590 | +80 | +1.5% | 3,800 |
| 2018/08/22 | 5,380 | 5,510 | 5,360 | 5,510 | +100 | +1.8% | 4,300 |
| 2018/08/21 | 5,610 | 5,610 | 5,400 | 5,410 | -220 | -3.9% | 6,600 |
| 2018/08/20 | 5,740 | 5,760 | 5,630 | 5,630 | -100 | -1.7% | 2,100 |
| 2018/08/17 | 5,810 | 5,810 | 5,710 | 5,730 | -120 | -2.1% | 5,200 |
| 2018/08/16 | 5,900 | 5,910 | 5,850 | 5,850 | -20 | -0.3% | 1,700 |
| 2018/08/15 | 5,840 | 5,870 | 5,820 | 5,870 | +10 | +0.2% | 2,600 |
| 2018/08/14 | 5,820 | 5,870 | 5,800 | 5,860 | +40 | +0.7% | 4,300 |
| 2018/08/13 | 6,000 | 6,040 | 5,820 | 5,820 | -180 | -3% | 5,200 |
| 2018/08/10 | 6,050 | 6,070 | 5,990 | 6,000 | -80 | -1.3% | 4,800 |
| 2018/08/09 | 6,110 | 6,120 | 6,070 | 6,080 | -70 | -1.1% | 4,000 |
| 2018/08/08 | 6,200 | 6,230 | 6,150 | 6,150 | -50 | -0.8% | 3,500 |
| 2018/08/07 | 6,280 | 6,280 | 6,170 | 6,200 | -80 | -1.3% | 5,900 |
| 2018/08/06 | 6,310 | 6,350 | 6,280 | 6,280 | -50 | -0.8% | 3,500 |
| 2018/08/03 | 6,380 | 6,400 | 6,330 | 6,330 | -40 | -0.6% | 4,200 |
| 2018/08/02 | 6,480 | 6,510 | 6,370 | 6,370 | -110 | -1.7% | 4,000 |
| 2018/08/01 | 6,650 | 6,650 | 6,470 | 6,480 | -250 | -3.7% | 4,500 |
| 2018/07/31 | 6,740 | 6,740 | 6,600 | 6,730 | +90 | +1.4% | 11,300 |
| 2018/07/30 | 6,470 | 6,640 | 6,440 | 6,640 | +200 | +3.1% | 15,200 |
| 2018/07/27 | 6,360 | 6,470 | 6,320 | 6,440 | +130 | +2.1% | 19,900 |
1601～
1650
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
