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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 2017/07/20 | 690 | 694 | 688 | 690 | +3 | +0.4% | 67,000 |
| 2017/07/19 | 683 | 690 | 682 | 687 | +6 | +0.9% | 50,000 |
| 2017/07/18 | 673 | 682 | 672 | 681 | +10 | +1.5% | 69,000 |
1901～
1950
件表示中 / 3739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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 |
| かどや | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| はごろも | 327,500円 | +2.2% | 0.0% | - | - | - |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| やまみ | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 柿安本店 | 260,600円 | +0.8% | +0.8% | 3.26% | 29.37倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
