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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 7,690 | 7,700 | 7,620 | 7,670 | -60 | -0.8% | 5,400 |
| 2017/12/13 | 7,790 | 7,790 | 7,690 | 7,730 | -20 | -0.3% | 6,300 |
| 2017/12/12 | 7,740 | 7,800 | 7,730 | 7,750 | -20 | -0.3% | 3,500 |
| 2017/12/11 | 7,860 | 7,960 | 7,740 | 7,770 | -90 | -1.1% | 8,100 |
| 2017/12/08 | 7,810 | 7,940 | 7,810 | 7,860 | -80 | -1% | 8,400 |
| 2017/12/07 | 7,890 | 7,980 | 7,880 | 7,940 | +140 | +1.8% | 6,900 |
| 2017/12/06 | 7,990 | 8,060 | 7,800 | 7,800 | -150 | -1.9% | 13,200 |
| 2017/12/05 | 7,920 | 8,300 | 7,850 | 7,950 | +290 | +3.8% | 39,700 |
| 2017/12/04 | 7,500 | 7,660 | 7,500 | 7,660 | +170 | +2.3% | 8,100 |
| 2017/12/01 | 7,470 | 7,500 | 7,400 | 7,490 | +20 | +0.3% | 4,900 |
| 2017/11/30 | 7,420 | 7,570 | 7,420 | 7,470 | -10 | -0.1% | 2,900 |
| 2017/11/29 | 7,370 | 7,500 | 7,370 | 7,480 | +70 | +0.9% | 2,200 |
| 2017/11/28 | 7,510 | 7,510 | 7,360 | 7,410 | -40 | -0.5% | 3,000 |
| 2017/11/27 | 7,560 | 7,580 | 7,400 | 7,450 | -90 | -1.2% | 5,500 |
| 2017/11/24 | 7,440 | 7,550 | 7,440 | 7,540 | +100 | +1.3% | 5,900 |
| 2017/11/22 | 7,440 | 7,470 | 7,370 | 7,440 | ±0 | ±0% | 3,500 |
| 2017/11/21 | 7,260 | 7,450 | 7,260 | 7,440 | +130 | +1.8% | 6,700 |
| 2017/11/20 | 7,300 | 7,350 | 7,300 | 7,310 | +10 | +0.1% | 3,800 |
| 2017/11/17 | 7,450 | 7,450 | 7,300 | 7,300 | -10 | -0.1% | 3,300 |
| 2017/11/16 | 7,320 | 7,390 | 7,300 | 7,310 | -10 | -0.1% | 3,800 |
| 2017/11/15 | 7,370 | 7,410 | 7,310 | 7,320 | -80 | -1.1% | 6,200 |
| 2017/11/14 | 7,410 | 7,410 | 7,320 | 7,400 | +10 | +0.1% | 3,600 |
| 2017/11/13 | 7,370 | 7,410 | 7,330 | 7,390 | +10 | +0.1% | 3,600 |
| 2017/11/10 | 7,380 | 7,460 | 7,380 | 7,380 | -70 | -0.9% | 3,200 |
| 2017/11/09 | 7,520 | 7,540 | 7,410 | 7,450 | -40 | -0.5% | 5,700 |
| 2017/11/08 | 7,470 | 7,500 | 7,470 | 7,490 | -30 | -0.4% | 1,100 |
| 2017/11/07 | 7,460 | 7,550 | 7,410 | 7,520 | +60 | +0.8% | 5,500 |
| 2017/11/06 | 7,420 | 7,530 | 7,420 | 7,460 | +30 | +0.4% | 8,200 |
| 2017/11/02 | 7,430 | 7,440 | 7,360 | 7,430 | -30 | -0.4% | 5,100 |
| 2017/11/01 | 7,450 | 7,470 | 7,410 | 7,460 | +10 | +0.1% | 4,400 |
| 2017/10/31 | 7,360 | 7,470 | 7,360 | 7,450 | ±0 | ±0% | 3,900 |
| 2017/10/30 | 7,450 | 7,450 | 7,410 | 7,450 | +10 | +0.1% | 5,500 |
| 2017/10/27 | 7,390 | 7,440 | 7,390 | 7,440 | +50 | +0.7% | 1,900 |
| 2017/10/26 | 7,440 | 7,440 | 7,360 | 7,390 | -50 | -0.7% | 3,900 |
| 2017/10/25 | 7,470 | 7,480 | 7,420 | 7,440 | -10 | -0.1% | 4,700 |
| 2017/10/24 | 7,400 | 7,450 | 7,370 | 7,450 | +90 | +1.2% | 6,000 |
| 2017/10/23 | 7,340 | 7,380 | 7,280 | 7,360 | +20 | +0.3% | 3,700 |
| 2017/10/20 | 7,220 | 7,340 | 7,190 | 7,340 | +40 | +0.5% | 6,500 |
| 2017/10/19 | 7,430 | 7,430 | 7,300 | 7,300 | -130 | -1.7% | 5,400 |
| 2017/10/18 | 7,290 | 7,450 | 7,270 | 7,430 | +210 | +2.9% | 7,800 |
| 2017/10/17 | 7,210 | 7,230 | 7,170 | 7,220 | -30 | -0.4% | 3,200 |
| 2017/10/16 | 7,160 | 7,250 | 7,150 | 7,250 | +10 | +0.1% | 10,100 |
| 2017/10/13 | 7,210 | 7,270 | 7,180 | 7,240 | +30 | +0.4% | 7,100 |
| 2017/10/12 | 7,250 | 7,280 | 7,210 | 7,210 | -70 | -1% | 6,700 |
| 2017/10/11 | 7,340 | 7,360 | 7,250 | 7,280 | -60 | -0.8% | 7,100 |
| 2017/10/10 | 7,380 | 7,430 | 7,300 | 7,340 | +50 | +0.7% | 7,300 |
| 2017/10/06 | 7,460 | 7,460 | 7,270 | 7,290 | -80 | -1.1% | 5,400 |
| 2017/10/05 | 7,430 | 7,490 | 7,370 | 7,370 | -150 | -2% | 4,400 |
| 2017/10/04 | 7,500 | 7,540 | 7,410 | 7,520 | +70 | +0.9% | 5,600 |
| 2017/10/03 | 7,280 | 7,470 | 7,270 | 7,450 | +160 | +2.2% | 6,500 |
1801～
1850
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
