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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 7,340 | 7,340 | 7,260 | 7,290 | +50 | +0.7% | 5,100 |
| 2017/09/29 | 7,330 | 7,330 | 7,240 | 7,240 | -90 | -1.2% | 3,900 |
| 2017/09/28 | 7,360 | 7,360 | 7,290 | 7,330 | -70 | -0.9% | 5,800 |
| 2017/09/27 | 7,440 | 7,450 | 7,330 | 7,400 | -40 | -0.5% | 3,000 |
| 2017/09/26 | 7,510 | 7,510 | 7,360 | 7,440 | -10 | -0.1% | 4,400 |
| 2017/09/25 | 7,590 | 7,600 | 7,410 | 7,450 | -20 | -0.3% | 5,300 |
| 2017/09/22 | 7,660 | 7,670 | 7,460 | 7,470 | -190 | -2.5% | 6,300 |
| 2017/09/21 | 7,700 | 7,700 | 7,570 | 7,660 | -40 | -0.5% | 4,900 |
| 2017/09/20 | 7,770 | 7,770 | 7,610 | 7,700 | -80 | -1% | 7,800 |
| 2017/09/19 | 7,780 | 7,780 | 7,650 | 7,780 | +130 | +1.7% | 7,700 |
| 2017/09/15 | 7,480 | 7,670 | 7,480 | 7,650 | +100 | +1.3% | 8,900 |
| 2017/09/14 | 7,670 | 7,700 | 7,530 | 7,550 | -50 | -0.7% | 6,600 |
| 2017/09/13 | 7,470 | 7,750 | 7,460 | 7,600 | +140 | +1.9% | 9,100 |
| 2017/09/12 | 7,590 | 7,590 | 7,420 | 7,460 | -50 | -0.7% | 5,000 |
| 2017/09/11 | 7,500 | 7,560 | 7,390 | 7,510 | +10 | +0.1% | 3,800 |
| 2017/09/08 | 7,370 | 7,540 | 7,330 | 7,500 | +70 | +0.9% | 6,800 |
| 2017/09/07 | 7,500 | 7,520 | 7,390 | 7,430 | -70 | -0.9% | 2,500 |
| 2017/09/06 | 7,400 | 7,580 | 7,310 | 7,500 | +60 | +0.8% | 6,400 |
| 2017/09/05 | 7,580 | 7,600 | 7,440 | 7,440 | -220 | -2.9% | 9,700 |
| 2017/09/04 | 7,740 | 7,740 | 7,660 | 7,660 | -120 | -1.5% | 4,200 |
| 2017/09/01 | 7,890 | 7,890 | 7,720 | 7,780 | ±0 | ±0% | 6,900 |
| 2017/08/31 | 7,810 | 7,900 | 7,720 | 7,780 | -180 | -2.3% | 6,800 |
| 2017/08/30 | 7,700 | 7,970 | 7,560 | 7,960 | +260 | +3.4% | 10,600 |
| 2017/08/29 | 7,570 | 7,700 | 7,540 | 7,700 | +160 | +2.1% | 4,900 |
| 2017/08/28 | 7,440 | 7,580 | 7,320 | 7,540 | +80 | +1.1% | 7,600 |
| 2017/08/25 | 7,400 | 7,500 | 7,290 | 7,460 | +90 | +1.2% | 6,900 |
| 2017/08/24 | 7,440 | 7,440 | 7,350 | 7,370 | -70 | -0.9% | 2,900 |
| 2017/08/23 | 7,440 | 7,470 | 7,350 | 7,440 | +60 | +0.8% | 6,900 |
| 2017/08/22 | 7,440 | 7,460 | 7,350 | 7,380 | -120 | -1.6% | 4,900 |
| 2017/08/21 | 7,280 | 7,500 | 7,190 | 7,500 | +260 | +3.6% | 7,200 |
| 2017/08/18 | 7,330 | 7,420 | 7,240 | 7,240 | -100 | -1.4% | 4,900 |
| 2017/08/17 | 7,180 | 7,340 | 7,110 | 7,340 | +80 | +1.1% | 8,500 |
| 2017/08/16 | 7,280 | 7,280 | 7,170 | 7,260 | +80 | +1.1% | 7,700 |
| 2017/08/15 | 7,150 | 7,310 | 7,150 | 7,180 | ±0 | ±0% | 6,500 |
| 2017/08/14 | 7,360 | 7,370 | 7,180 | 7,180 | -180 | -2.4% | 7,100 |
| 2017/08/10 | 7,480 | 7,480 | 7,340 | 7,360 | +10 | +0.1% | 6,900 |
| 2017/08/09 | 7,670 | 7,700 | 7,300 | 7,350 | -250 | -3.3% | 12,300 |
| 2017/08/08 | 7,350 | 7,680 | 7,350 | 7,600 | +300 | +4.1% | 16,200 |
| 2017/08/07 | 7,310 | 7,350 | 7,150 | 7,300 | +30 | +0.4% | 8,900 |
| 2017/08/04 | 7,140 | 7,300 | 7,140 | 7,270 | +140 | +2% | 10,500 |
| 2017/08/03 | 6,980 | 7,250 | 6,870 | 7,130 | +180 | +2.6% | 15,800 |
| 2017/08/02 | 6,840 | 6,980 | 6,780 | 6,950 | +110 | +1.6% | 7,800 |
| 2017/08/01 | 6,720 | 6,860 | 6,720 | 6,840 | +20 | +0.3% | 10,400 |
| 2017/07/31 | 6,630 | 7,000 | 6,630 | 6,820 | +260 | +4% | 18,700 |
| 2017/07/28 | 6,510 | 6,590 | 6,490 | 6,560 | -30 | -0.5% | 9,300 |
| 2017/07/27 | 6,500 | 6,600 | 6,450 | 6,590 | +5,946 | +923.3% | 25,700 |
| 2017/07/26 | 650 | 651 | 638 | 644 | -10 | -1.5% | 337,000 |
| 2017/07/25 | 669 | 669 | 650 | 654 | -20 | -3% | 159,000 |
| 2017/07/24 | 686 | 686 | 670 | 674 | -12 | -1.7% | 123,000 |
| 2017/07/21 | 694 | 694 | 685 | 686 | -4 | -0.6% | 58,000 |
1851～
1900
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
