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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 6,660 | 6,670 | 6,640 | 6,650 | +20 | +0.3% | 1,400 |
| 2018/04/09 | 6,620 | 6,660 | 6,610 | 6,630 | -50 | -0.7% | 2,700 |
| 2018/04/06 | 6,640 | 6,700 | 6,630 | 6,680 | +30 | +0.5% | 3,200 |
| 2018/04/05 | 6,670 | 6,670 | 6,600 | 6,650 | -20 | -0.3% | 3,100 |
| 2018/04/04 | 6,610 | 6,710 | 6,610 | 6,670 | +70 | +1.1% | 3,600 |
| 2018/04/03 | 6,660 | 6,690 | 6,600 | 6,600 | -70 | -1% | 4,600 |
| 2018/04/02 | 6,670 | 6,710 | 6,600 | 6,670 | ±0 | ±0% | 3,100 |
| 2018/03/30 | 6,790 | 6,790 | 6,620 | 6,670 | -20 | -0.3% | 3,400 |
| 2018/03/29 | 6,410 | 6,690 | 6,410 | 6,690 | +310 | +4.9% | 10,900 |
| 2018/03/28 | 6,300 | 6,400 | 6,300 | 6,380 | -20 | -0.3% | 3,400 |
| 2018/03/27 | 6,430 | 6,430 | 6,290 | 6,400 | +120 | +1.9% | 7,500 |
| 2018/03/26 | 6,280 | 6,290 | 6,150 | 6,280 | +10 | +0.2% | 12,700 |
| 2018/03/23 | 6,450 | 6,450 | 6,260 | 6,270 | -190 | -2.9% | 8,100 |
| 2018/03/22 | 6,430 | 6,550 | 6,380 | 6,460 | +30 | +0.5% | 6,900 |
| 2018/03/20 | 6,260 | 6,460 | 6,260 | 6,430 | +190 | +3% | 8,900 |
| 2018/03/19 | 6,330 | 6,390 | 6,200 | 6,240 | -380 | -5.7% | 19,800 |
| 2018/03/16 | 6,630 | 6,800 | 6,610 | 6,620 | +30 | +0.5% | 12,800 |
| 2018/03/15 | 6,620 | 6,620 | 6,580 | 6,590 | -40 | -0.6% | 1,400 |
| 2018/03/14 | 6,620 | 6,670 | 6,600 | 6,630 | +20 | +0.3% | 4,000 |
| 2018/03/13 | 6,540 | 6,620 | 6,500 | 6,610 | +100 | +1.5% | 4,200 |
| 2018/03/12 | 6,500 | 6,530 | 6,460 | 6,510 | +20 | +0.3% | 4,700 |
| 2018/03/09 | 6,430 | 6,530 | 6,430 | 6,490 | +20 | +0.3% | 5,500 |
| 2018/03/08 | 6,560 | 6,590 | 6,470 | 6,470 | -110 | -1.7% | 5,800 |
| 2018/03/07 | 6,700 | 6,700 | 6,560 | 6,580 | -100 | -1.5% | 5,500 |
| 2018/03/06 | 6,790 | 6,810 | 6,680 | 6,680 | -50 | -0.7% | 3,800 |
| 2018/03/05 | 6,750 | 6,750 | 6,700 | 6,730 | -30 | -0.4% | 3,900 |
| 2018/03/02 | 6,710 | 6,790 | 6,680 | 6,760 | -60 | -0.9% | 6,300 |
| 2018/03/01 | 7,060 | 7,230 | 6,800 | 6,820 | +160 | +2.4% | 27,100 |
| 2018/02/28 | 6,790 | 6,790 | 6,660 | 6,660 | -120 | -1.8% | 4,200 |
| 2018/02/27 | 6,710 | 6,790 | 6,710 | 6,780 | +50 | +0.7% | 2,300 |
| 2018/02/26 | 6,750 | 6,750 | 6,660 | 6,730 | +60 | +0.9% | 2,000 |
| 2018/02/23 | 6,660 | 6,720 | 6,650 | 6,670 | +10 | +0.2% | 1,800 |
| 2018/02/22 | 6,740 | 6,740 | 6,650 | 6,660 | -140 | -2.1% | 2,700 |
| 2018/02/21 | 6,790 | 6,820 | 6,740 | 6,800 | +10 | +0.1% | 3,600 |
| 2018/02/20 | 6,760 | 6,860 | 6,750 | 6,790 | ±0 | ±0% | 1,400 |
| 2018/02/19 | 6,650 | 6,790 | 6,650 | 6,790 | +150 | +2.3% | 2,300 |
| 2018/02/16 | 6,670 | 6,700 | 6,640 | 6,640 | +30 | +0.5% | 3,800 |
| 2018/02/15 | 6,660 | 6,740 | 6,560 | 6,610 | +40 | +0.6% | 6,100 |
| 2018/02/14 | 6,850 | 6,850 | 6,560 | 6,570 | -330 | -4.8% | 6,900 |
| 2018/02/13 | 6,990 | 6,990 | 6,840 | 6,900 | +10 | +0.1% | 12,200 |
| 2018/02/09 | 6,730 | 6,970 | 6,640 | 6,890 | +170 | +2.5% | 16,600 |
| 2018/02/08 | 6,770 | 6,790 | 6,680 | 6,720 | +140 | +2.1% | 7,000 |
| 2018/02/07 | 6,600 | 6,900 | 6,580 | 6,580 | +110 | +1.7% | 15,800 |
| 2018/02/06 | 6,460 | 6,570 | 6,400 | 6,470 | -540 | -7.7% | 14,300 |
| 2018/02/05 | 7,230 | 7,230 | 7,010 | 7,010 | -300 | -4.1% | 13,400 |
| 2018/02/02 | 7,320 | 7,350 | 7,280 | 7,310 | +10 | +0.1% | 5,200 |
| 2018/02/01 | 7,220 | 7,320 | 7,210 | 7,300 | +80 | +1.1% | 9,500 |
| 2018/01/31 | 7,230 | 7,270 | 7,220 | 7,220 | -60 | -0.8% | 6,400 |
| 2018/01/30 | 7,390 | 7,390 | 7,270 | 7,280 | -70 | -1% | 8,200 |
| 2018/01/29 | 7,500 | 7,500 | 7,310 | 7,350 | -20 | -0.3% | 32,600 |
1801～
1850
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 | 154,900円 | -0.3% | -49.5% | 0.90% | 53.99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 | 269,300円 | +0.8% | +0.8% | 3.16% | 30.35倍 | 1.72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 | 253,400円 | +2.7% | +1.0% | 1.42% | 14.41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 | 379,000円 | +2.4% | +6.5% | 0.26% | 105.83倍 | 2.30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 | 190,600円 | +4.1% | -0.6% | 2.47% | 8.85倍 | 0.72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
