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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/17 | 282 | 282 | 282 | 282 | +1 | +0.4% | 7,000 |
| 2010/08/16 | 276 | 281 | 276 | 281 | +5 | +1.8% | 13,000 |
| 2010/08/13 | 276 | 279 | 276 | 276 | -2 | -0.7% | 11,000 |
| 2010/08/12 | 276 | 278 | 276 | 278 | +2 | +0.7% | 12,000 |
| 2010/08/11 | 278 | 278 | 276 | 276 | -2 | -0.7% | 8,000 |
| 2010/08/10 | 281 | 281 | 278 | 278 | -4 | -1.4% | 13,000 |
| 2010/08/09 | 282 | 282 | 281 | 282 | ±0 | ±0% | 6,000 |
| 2010/08/06 | 280 | 282 | 280 | 282 | +2 | +0.7% | 12,000 |
| 2010/08/05 | 277 | 281 | 277 | 280 | +3 | +1.1% | 9,000 |
| 2010/08/04 | 282 | 282 | 276 | 277 | -4 | -1.4% | 21,000 |
| 2010/08/03 | 282 | 282 | 279 | 281 | +2 | +0.7% | 16,000 |
| 2010/08/02 | 277 | 281 | 277 | 279 | -1 | -0.4% | 11,000 |
| 2010/07/30 | 288 | 288 | 278 | 280 | -5 | -1.8% | 27,000 |
| 2010/07/29 | 284 | 285 | 284 | 285 | +3 | +1.1% | 36,000 |
| 2010/07/28 | 287 | 288 | 272 | 282 | -6 | -2.1% | 98,000 |
| 2010/07/27 | 291 | 291 | 288 | 288 | -3 | -1% | 74,000 |
| 2010/07/26 | 293 | 294 | 291 | 291 | ±0 | ±0% | 37,000 |
| 2010/07/23 | 290 | 292 | 290 | 291 | +2 | +0.7% | 23,000 |
| 2010/07/22 | 290 | 290 | 289 | 289 | ±0 | ±0% | 17,000 |
| 2010/07/21 | 289 | 290 | 289 | 289 | -1 | -0.3% | 15,000 |
| 2010/07/20 | 290 | 290 | 289 | 290 | -1 | -0.3% | 14,000 |
| 2010/07/16 | 292 | 292 | 291 | 291 | -2 | -0.7% | 13,000 |
| 2010/07/15 | 292 | 294 | 292 | 293 | -1 | -0.3% | 14,000 |
| 2010/07/14 | 294 | 294 | 293 | 294 | +2 | +0.7% | 7,000 |
| 2010/07/13 | 294 | 295 | 292 | 292 | -2 | -0.7% | 24,000 |
| 2010/07/12 | 296 | 296 | 292 | 294 | -2 | -0.7% | 11,000 |
3651～
3700
件表示中 / 3768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 | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48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 |
| ケンコーマヨ | 192,300円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72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 |
| アヲハタ | 380,500円 | +2.4% | +6.5% | 0.26% | 106.26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 |
市場注目の銘柄
チャート関連のコラム
