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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 6,300 | 6,430 | 6,300 | 6,310 | -130 | -2% | 48,500 |
| 2018/07/25 | 6,450 | 6,500 | 6,440 | 6,440 | -40 | -0.6% | 12,600 |
| 2018/07/24 | 6,450 | 6,480 | 6,440 | 6,480 | +20 | +0.3% | 5,200 |
| 2018/07/23 | 6,450 | 6,560 | 6,450 | 6,460 | -30 | -0.5% | 7,500 |
| 2018/07/20 | 6,450 | 6,530 | 6,450 | 6,490 | -20 | -0.3% | 5,700 |
| 2018/07/19 | 6,560 | 6,560 | 6,510 | 6,510 | -50 | -0.8% | 4,200 |
| 2018/07/18 | 6,570 | 6,640 | 6,540 | 6,560 | -10 | -0.2% | 4,800 |
| 2018/07/17 | 6,500 | 6,610 | 6,500 | 6,570 | +50 | +0.8% | 4,500 |
| 2018/07/13 | 6,510 | 6,530 | 6,450 | 6,520 | +10 | +0.2% | 5,300 |
| 2018/07/12 | 6,550 | 6,600 | 6,510 | 6,510 | -50 | -0.8% | 4,200 |
| 2018/07/11 | 6,580 | 6,610 | 6,560 | 6,560 | ±0 | ±0% | 2,900 |
| 2018/07/10 | 6,590 | 6,640 | 6,560 | 6,560 | -20 | -0.3% | 3,800 |
| 2018/07/09 | 6,560 | 6,650 | 6,550 | 6,580 | +10 | +0.2% | 6,400 |
| 2018/07/06 | 6,650 | 6,650 | 6,510 | 6,570 | -100 | -1.5% | 4,800 |
| 2018/07/05 | 6,750 | 6,750 | 6,670 | 6,670 | -110 | -1.6% | 6,700 |
| 2018/07/04 | 6,720 | 6,790 | 6,720 | 6,780 | +30 | +0.4% | 2,400 |
| 2018/07/03 | 6,800 | 6,800 | 6,710 | 6,750 | ±0 | ±0% | 5,300 |
| 2018/07/02 | 6,800 | 6,810 | 6,750 | 6,750 | -40 | -0.6% | 3,700 |
| 2018/06/29 | 6,850 | 6,860 | 6,760 | 6,790 | -90 | -1.3% | 3,400 |
| 2018/06/28 | 6,880 | 6,890 | 6,800 | 6,880 | +10 | +0.1% | 3,900 |
| 2018/06/27 | 6,800 | 6,890 | 6,800 | 6,870 | +100 | +1.5% | 5,600 |
| 2018/06/26 | 6,790 | 6,790 | 6,720 | 6,770 | +40 | +0.6% | 2,900 |
| 2018/06/25 | 6,760 | 6,770 | 6,730 | 6,730 | ±0 | ±0% | 2,900 |
| 2018/06/22 | 6,710 | 6,730 | 6,650 | 6,730 | +80 | +1.2% | 1,500 |
| 2018/06/21 | 6,680 | 6,720 | 6,650 | 6,650 | -30 | -0.4% | 2,800 |
| 2018/06/20 | 6,620 | 6,710 | 6,620 | 6,680 | +70 | +1.1% | 2,100 |
| 2018/06/19 | 6,690 | 6,700 | 6,610 | 6,610 | -50 | -0.8% | 2,900 |
| 2018/06/18 | 6,700 | 6,710 | 6,660 | 6,660 | -30 | -0.4% | 2,900 |
| 2018/06/15 | 6,680 | 6,720 | 6,670 | 6,690 | -20 | -0.3% | 3,300 |
| 2018/06/14 | 6,670 | 6,710 | 6,670 | 6,710 | +20 | +0.3% | 1,500 |
| 2018/06/13 | 6,640 | 6,700 | 6,640 | 6,690 | -10 | -0.1% | 2,400 |
| 2018/06/12 | 6,650 | 6,730 | 6,650 | 6,700 | +10 | +0.1% | 2,100 |
| 2018/06/11 | 6,660 | 6,730 | 6,650 | 6,690 | -20 | -0.3% | 2,800 |
| 2018/06/08 | 6,630 | 6,720 | 6,630 | 6,710 | -20 | -0.3% | 4,700 |
| 2018/06/07 | 6,710 | 6,730 | 6,620 | 6,730 | -20 | -0.3% | 6,200 |
| 2018/06/06 | 6,720 | 6,780 | 6,720 | 6,750 | ±0 | ±0% | 2,400 |
| 2018/06/05 | 6,800 | 6,810 | 6,710 | 6,750 | -100 | -1.5% | 4,800 |
| 2018/06/04 | 6,690 | 6,900 | 6,690 | 6,850 | +170 | +2.5% | 7,500 |
| 2018/06/01 | 6,690 | 6,720 | 6,670 | 6,680 | -50 | -0.7% | 2,200 |
| 2018/05/31 | 6,720 | 6,780 | 6,720 | 6,730 | +20 | +0.3% | 1,700 |
| 2018/05/30 | 6,760 | 6,760 | 6,700 | 6,710 | -50 | -0.7% | 1,500 |
| 2018/05/29 | 6,740 | 6,830 | 6,730 | 6,760 | -10 | -0.1% | 1,800 |
| 2018/05/28 | 6,780 | 6,800 | 6,730 | 6,770 | -10 | -0.1% | 1,100 |
| 2018/05/25 | 6,800 | 6,800 | 6,680 | 6,780 | ±0 | ±0% | 1,300 |
| 2018/05/24 | 6,790 | 6,820 | 6,780 | 6,780 | -40 | -0.6% | 2,100 |
| 2018/05/23 | 6,800 | 6,840 | 6,790 | 6,820 | -20 | -0.3% | 2,600 |
| 2018/05/22 | 6,800 | 6,840 | 6,800 | 6,840 | +40 | +0.6% | 2,200 |
| 2018/05/21 | 6,840 | 6,840 | 6,790 | 6,800 | -40 | -0.6% | 2,300 |
| 2018/05/18 | 6,880 | 6,880 | 6,820 | 6,840 | -20 | -0.3% | 2,800 |
| 2018/05/17 | 6,780 | 6,870 | 6,780 | 6,860 | +90 | +1.3% | 4,500 |
1651～
1700
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
