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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 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 |
1651～
1700
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
