2217 モロゾフ

2217
2019/02/22
時価
183億円
PER 予
13.45倍
2010年以降
赤字-76.9倍
(2010-2018年)
PBR
1.25倍
2010年以降
0.72-2.04倍
(2010-2018年)
配当 予
2%
ROE 予
9.28%
ROA 予
5.99%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
5,040
始値
5,040
高値
5,050
安値
5,010
終値 -0.6%
5,010
出来高 +21.43%
1,700

乖離率

株価(5日)
移動平均値
-0.06%
5,013
株価(25日)
移動平均値
+1.09%
4,956
出来高(5日)
移動平均値
-41.78%
2,920

2018/09/25~2019/02/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
02/225,0405,0505,0105,010-0.6%1,700183億8282万+1.09%13.451.25
02/215,0305,0405,0205,040+0.2%1,400184億9289万+1.65%13.531.26
02/205,0205,0505,0205,030+0.8%3,800184億5620万+1.45%13.51.25
02/194,9955,0404,9654,990-0.1%3,700183億943万+0.6%13.41.24
02/184,9405,0004,9004,995+2.57%4,000183億2778万+0.67%13.411.24
02/154,8754,9004,8504,870-0.2%2,000178億6913万-1.91%13.071.21
02/144,9104,9204,8754,880-0.61%2,400179億582万-1.87%13.11.22
02/134,8404,9204,8404,910+1.45%2,800180億1589万-1.35%13.181.22
02/124,8304,8704,7754,840-0.1%4,000177億5905万-2.75%12.991.21
02/084,9004,9004,8354,845-1.12%2,600177億7739万-2.69%13.011.21
02/074,9304,9304,8504,900-0.61%2,400179億7920万-1.71%13.151.22
02/064,9904,9904,9304,930-1.1%2,000180億8928万-1.28%13.231.23
02/054,8454,9954,8454,985+2.68%5,600182億9109万+0.06%13.381.24
02/044,7454,8854,7454,855+2.32%4,900178億1409万-2.2%13.031.21
02/014,7604,7904,6454,745-1.45%8,500174億1047万-4.39%12.741.18
01/314,9204,9404,8154,815-2.13%6,200176億6732万-3.18%12.931.2
01/304,9554,9954,9004,920-1.01%8,900180億5259万-1.34%13.211.23
01/295,0005,0004,9504,970-1.39%14,900182億3605万-0.6%13.341.24
01/285,0105,0404,9705,040-0.2%43,700184億9289万+0.54%13.531.26
01/255,0005,0905,0005,050+0.4%7,700185億2959万+0.52%13.561.26
01/245,0005,0304,9955,0300%6,300184億5620万-0.12%13.51.25
01/235,0005,0605,0005,030-0.79%5,100184億5620万-0.42%13.51.25
01/225,0805,1105,0605,070-0.2%5,600186億297万+0.22%13.611.26
01/215,0605,0905,0605,0800%5,800186億3966万+0.24%13.641.27
01/185,0205,0805,0205,080+0.79%5,600186億3966万+0.02%13.641.27
01/175,1505,1705,0305,040-0.2%5,600184億9289万-1%13.531.26
01/165,0805,1205,0505,050-0.59%3,100185億2959万-1.04%13.561.26
01/155,0305,0805,0005,080+0.99%2,900186億3966万-0.65%13.641.27
01/115,0305,0505,0205,030-0.79%2,500184億5620万-1.89%13.51.25
01/105,0205,0805,0205,0700%4,300186億297万-1.46%13.611.26
01/094,9855,1004,9855,070+1.71%3,700186億297万-1.84%13.611.26
01/084,9555,0804,9504,985+1.22%3,700182億9109万-3.89%13.381.24
01/075,0805,1004,9204,925+0.92%5,100180億7093万-5.47%13.221.23
01/044,8154,8954,7554,880-2.4%7,200179億582万-6.85%13.11.22
2018
12/284,9305,0404,9155,000-2.53%5,000183億4613万-5.14%13.421.25
12/274,7105,1304,7105,130+10.8%6,700188億2312万-3.06%13.771.28
12/264,5254,7054,5204,630+2.21%5,600169億8851万-12.72%12.431.15
12/254,7954,7954,5254,530-5.92%7,300166億2159万-15.12%12.161.13
12/215,0005,0004,8054,815-3.89%7,100176億6732万-10.39%12.931.2
12/205,1505,1505,0105,010-2.72%4,700183億8282万-7.19%13.451.25
12/195,2305,2305,1405,150-1.9%3,000188億9651万-4.88%13.831.28
12/185,2905,2905,2205,250-0.94%3,800192億6343万-3.23%14.091.31
12/175,3105,3105,2005,300-0.19%4,000194億4689万-2.48%14.231.32
12/145,3305,3805,3105,310-0.75%5,100194億8359万-2.41%14.261.32
12/135,4205,4305,3505,350-0.93%4,900196億3035万-1.8%14.361.33
12/125,2505,4505,2505,400+3.25%4,900198億1382万-0.94%14.51.35
12/115,3005,3105,2305,230-1.32%2,700191億9005万-4.09%14.041.3
12/105,4305,4305,3005,300-0.93%2,800194億4689万-2.93%14.231.32
12/075,3805,4005,3505,350-0.56%2,400196億3035万-2.1%14.361.33
12/065,3605,3905,3205,380+0.37%3,800197億4043万-1.59%14.441.34
12/055,2505,3905,2505,360+1.13%4,900196億6705万-2.06%14.391.34
12/045,4305,4605,3005,300-2.21%7,100194億4689万-3.21%14.231.32
12/035,4705,4905,4205,420-0.91%4,200198億8720万-1.02%14.551.35
11/305,5805,5805,4505,470-1.97%3,600200億7066万-0.11%14.681.36
11/295,6105,6205,5505,580-0.53%1,500204億7428万+1.94%14.981.39
11/285,5605,6705,5605,610+0.54%2,500205億8435万+2.5%15.061.4
11/275,5805,6905,5505,580-0.89%2,600204億7428万+2.09%14.981.39
11/265,6505,6505,6105,630-1.23%1,200206億5774万+3.04%15.111.4
11/225,6505,7005,5905,700+3.26%3,400209億1458万+4.43%15.31.42
11/215,4505,5205,4505,520+1.28%2,000202億5412万+1.34%14.821.38
11/205,5205,5205,4405,450+0.18%1,800199億9728万0%14.631.36
11/195,4205,5105,4205,440+0.37%1,200199億6058万-0.2%14.61.36
11/165,4805,4805,4105,420-0.55%1,100198億8720万-0.61%14.551.35
11/155,4005,4905,4005,450+0.74%1,200199億9728万-0.2%14.631.36
11/145,4205,4205,4105,4100%1,200198億5051万-1.08%14.521.35
11/135,4805,4805,4105,410-1.64%1,300198億5051万-1.42%14.521.35
11/125,4305,5005,4305,500+0.73%1,600201億8074万-0.05%14.771.37
11/095,4805,5005,4205,460-0.36%1,800200億3397万-1.1%14.661.36
11/085,4305,5005,4305,480+0.92%1,800201億735万-1.19%14.711.37
11/075,4505,5005,4105,430-0.37%2,400199億2389万-2.46%14.581.35
11/065,4105,5105,4105,450+0.74%2,400199億9728万-2.54%14.631.36
11/055,4105,4505,4105,410-0.18%2,200198億5051万-3.67%14.521.35
11/025,4005,4505,4005,420+0.37%2,700198億8720万-3.95%14.551.35
11/015,5305,6005,3805,400-2.35%3,200198億1382万-4.78%14.51.35
10/315,5005,5705,4805,530+2.03%3,500202億9081万-3.02%14.851.38
10/305,2605,4805,2605,420+1.88%9,000198億8720万-5.39%14.551.35
10/295,3605,4205,3205,320-1.48%2,700195億2028万-7.53%14.281.33
10/265,4505,5405,3905,400-0.74%4,000198億1382万-6.54%14.51.35
10/255,5905,5905,4005,440-1.98%5,900199億6058万-6.19%14.611.36
10/245,4205,5605,4205,550+2.4%2,400203億6420万-4.48%14.91.38
10/235,5905,6405,4205,420-2.17%3,600198億8720万-6.81%14.551.35
10/225,5405,5705,5005,540+0.91%1,400203億2751万-4.83%14.871.38
10/195,5205,5405,4705,490+1.29%2,300201億4405万-5.7%14.741.37
10/185,6205,6805,4005,420-3.04%4,100198億8720万-6.78%14.551.35
10/175,4805,5905,4805,590+2.01%1,800205億1097万-3.74%15.011.39
10/165,5105,5205,4705,480-0.18%2,700201億735万-5.32%14.711.37
10/155,6105,6105,4405,490-2.14%5,300201億4405万-4.89%14.741.37
10/125,6005,7605,6005,610-0.71%5,100205億8435万-2.69%15.061.4
10/115,6505,7005,6305,650-4.24%6,700207億3112万-1.94%15.171.41
10/105,7805,9805,7805,900+2.08%3,900216億4843万+2.45%15.841.47
10/095,8505,8905,7305,780-2.86%3,300212億812万+0.49%15.521.44
10/055,9605,9705,9205,950-1.98%3,400218億3189万+3.62%15.971.48
10/046,0206,0705,9406,070+0.83%2,400222億7220万+6.03%16.31.51
10/036,0406,0906,0006,020-0.33%2,900220億8874万+5.5%16.161.5
10/026,0506,1106,0406,040-0.17%2,100221億6212万+6.06%16.221.5
10/016,0906,1306,0406,050-0.66%1,500221億9881万+6.51%16.241.51
09/286,1706,1706,0206,090-0.49%1,500223億4558万+7.56%16.351.52
09/276,1906,1906,1206,120-0.97%2,000224億5566万+8.55%16.431.52
09/266,1806,1806,0506,180-0.32%3,100226億7581万+10.16%16.591.54
09/256,0506,2006,0206,200+2.99%6,100227億4920万+10.95%16.651.54

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
1月期
3,200
320
3/27
2,730
273
2/12

273
2/3
9,500
95,000
1/26
--+5.83%
3/27
-6.43%
2/5
2011年
1月期
3,080
308
3/26

308
3/24

他5件
2,460
246
11/1
16,800
168,000
1/26
113億121万90億2629万+4.51%
3/10
-7.55%
11/1
2012年
1月期
2,820
282
11/1
2,150
215
3/16
14,800
148,000
7/26
103億4722万78億8883万+7.36%
7/4
-17.38%
3/15
2013年
1月期
3,200
320
1/24
2,570
257
8/15
25,600
256,000
1/28
117億4152万94億2991万+7.14%
1/23
-4.88%
7/26
2014年
1月期
3,250
325
7/9

325
7/8

他2件
2,910
291
2/18
32,400
324,000
1/28
119億2498万106億7745万+5.37%
7/2
-3.93%
2/4
2015年
1月期
3,760
376
1/6
3,020
302
2/4
51,800
518,000
7/29
137億9629万110億8106万+6.04%
7/2
-5.15%
10/17
2016年
1月期
4,750
475
8/17
3,610
361
2/3
47,800
478,000
7/29
174億2882万132億4590万+13.03%
8/17
-4.61%
1/21
2017年
1月期
5,400
540
1/11
4,050
405
3/9

405
2/12
42,800
428,000
1/26
198億1382万148億6036万+10.1%
3/3
-2.89%
11/9
2018年
1月期
8,300
12/5
5,020
502
2/23

502
2/22
59,700
1/26
304億5457万184億1951万+12.46%
8/8
-13.73%
2/6
最新5,010
2019/2/22
1,700183億8282万+1.09%
4,956

年間値上がり率

1984/12/25 vs 1983/12/19
-3%(0.97倍)
1985/12/28 vs 1984/12/25
18%(1.18倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
40%(1.4倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-54%(0.46倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/27 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/27
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/02/22 vs 2018/12/28
0%(1倍)
過去安値
1,580円(2002/12/19)
217%(3.17倍)
5,010円(2/22)