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 |
---|---|---|---|---|---|---|---|
2017/11/10 | 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 |
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 |
1901~
1950
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 | 269,100円 | +0.8% | +0.8% | 3.16% | 30.33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 | 379,500円 | +2.4% | +6.5% | 0.26% | 105.97倍 | 2.31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 | 189,800円 | +4.1% | -0.6% | 2.48% | 8.81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