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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 254 | 256 | 247 | 248 | -8 | -3.1% | 26,000 |
| 2010/10/28 | 262 | 262 | 256 | 256 | -2 | -0.8% | 24,000 |
| 2010/10/27 | 261 | 261 | 258 | 258 | -2 | -0.8% | 17,000 |
| 2010/10/26 | 261 | 261 | 259 | 260 | +1 | +0.4% | 12,000 |
| 2010/10/25 | 260 | 260 | 258 | 259 | -1 | -0.4% | 18,000 |
| 2010/10/22 | 260 | 261 | 259 | 260 | ±0 | ±0% | 6,000 |
| 2010/10/21 | 258 | 260 | 257 | 260 | +2 | +0.8% | 22,000 |
| 2010/10/20 | 260 | 260 | 258 | 258 | -4 | -1.5% | 14,000 |
| 2010/10/19 | 260 | 262 | 260 | 262 | +1 | +0.4% | 13,000 |
| 2010/10/18 | 258 | 265 | 258 | 261 | +2 | +0.8% | 27,000 |
| 2010/10/15 | 258 | 261 | 258 | 259 | +2 | +0.8% | 14,000 |
| 2010/10/14 | 258 | 263 | 257 | 257 | -1 | -0.4% | 25,000 |
| 2010/10/13 | 260 | 261 | 257 | 258 | -2 | -0.8% | 16,000 |
| 2010/10/12 | 277 | 277 | 257 | 260 | -16 | -5.8% | 44,000 |
| 2010/10/08 | 276 | 280 | 276 | 276 | -4 | -1.4% | 21,000 |
| 2010/10/07 | 277 | 280 | 277 | 280 | +3 | +1.1% | 9,000 |
| 2010/10/06 | 277 | 277 | 277 | 277 | +1 | +0.4% | 4,000 |
| 2010/10/05 | 273 | 279 | 273 | 276 | -2 | -0.7% | 18,000 |
| 2010/10/04 | 280 | 282 | 277 | 278 | +1 | +0.4% | 12,000 |
| 2010/10/01 | 280 | 280 | 277 | 277 | -3 | -1.1% | 6,000 |
| 2010/09/30 | 285 | 285 | 280 | 280 | -3 | -1.1% | 3,000 |
| 2010/09/29 | 283 | 285 | 281 | 283 | +1 | +0.4% | 32,000 |
| 2010/09/28 | 277 | 282 | 277 | 282 | ±0 | ±0% | 13,000 |
| 2010/09/27 | 285 | 285 | 280 | 282 | ±0 | ±0% | 17,000 |
| 2010/09/24 | 283 | 283 | 282 | 282 | +1 | +0.4% | 8,000 |
| 2010/09/22 | 281 | 282 | 281 | 281 | -2 | -0.7% | 18,000 |
| 2010/09/21 | 283 | 283 | 283 | 283 | ±0 | ±0% | 4,000 |
| 2010/09/17 | 281 | 283 | 280 | 283 | +2 | +0.7% | 16,000 |
| 2010/09/16 | 282 | 282 | 280 | 281 | ±0 | ±0% | 5,000 |
| 2010/09/15 | 283 | 283 | 279 | 281 | +3 | +1.1% | 17,000 |
| 2010/09/14 | 280 | 280 | 278 | 278 | -2 | -0.7% | 10,000 |
| 2010/09/13 | 279 | 281 | 279 | 280 | -3 | -1.1% | 4,000 |
| 2010/09/10 | 283 | 284 | 283 | 283 | ±0 | ±0% | 51,000 |
| 2010/09/09 | 280 | 284 | 280 | 283 | +4 | +1.4% | 14,000 |
| 2010/09/08 | 279 | 279 | 279 | 279 | ±0 | ±0% | 7,000 |
| 2010/09/07 | 278 | 279 | 278 | 279 | -2 | -0.7% | 2,000 |
| 2010/09/06 | 280 | 281 | 279 | 281 | +3 | +1.1% | 14,000 |
| 2010/09/03 | 277 | 278 | 276 | 278 | -2 | -0.7% | 16,000 |
| 2010/09/02 | 280 | 280 | 276 | 280 | +3 | +1.1% | 13,000 |
| 2010/09/01 | 275 | 277 | 275 | 277 | -1 | -0.4% | 19,000 |
| 2010/08/31 | 277 | 279 | 277 | 278 | -2 | -0.7% | 16,000 |
| 2010/08/30 | 279 | 280 | 278 | 280 | +2 | +0.7% | 15,000 |
| 2010/08/27 | 279 | 279 | 278 | 278 | +1 | +0.4% | 16,000 |
| 2010/08/26 | 276 | 277 | 276 | 277 | +1 | +0.4% | 12,000 |
| 2010/08/25 | 275 | 276 | 275 | 276 | -1 | -0.4% | 16,000 |
| 2010/08/24 | 277 | 277 | 276 | 277 | +1 | +0.4% | 10,000 |
| 2010/08/23 | 277 | 277 | 276 | 276 | -1 | -0.4% | 9,000 |
| 2010/08/20 | 280 | 280 | 277 | 277 | ±0 | ±0% | 10,000 |
| 2010/08/19 | 278 | 279 | 277 | 277 | -1 | -0.4% | 11,000 |
| 2010/08/18 | 282 | 282 | 276 | 278 | -4 | -1.4% | 24,000 |
3551～
3600
件表示中 / 3694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 | 176,000円 | +0.1% | -49.0% | 0.80% | 62.41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 | 326,000円 | +9.1% | +24.6% | 0.77% | 14.13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 | 214,700円 | +4.1% | +20.5% | 4.19% | 9.62倍 | 0.66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 | 726,000円 | +8.5% | +1.7% | 0.96% | 17.27倍 | 1.75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 | 207,500円 | +14.8% | +85.3% | 1.69% | 7.55倍 | 0.66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
