2217 モロゾフ

2217
2019/07/17
時価
183億円
PER 予
15.37倍
2010年以降
赤字-76.9倍
(2010-2019年)
PBR
1.08倍
2010年以降
0.72-2.04倍
(2010-2019年)
配当 予
2%
ROE 予
7.03%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

7/17

前日 (7/16)
5,040
始値
5,040
高値
5,050
安値
5,010
終値 -0.6%
5,010
出来高 -44.26%
3,400

乖離率

株価(5日)
移動平均値
-0.99%
5,060
株価(25日)
移動平均値
+0.62%
4,979
出来高(5日)
移動平均値
-29.75%
4,840

2019/02/18~2019/07/17

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
07/175,0405,0505,0105,010-0.6%3,400183億8282万+0.62%15.371.08
07/165,0605,1105,0405,040-0.59%6,100184億9289万+1.29%15.461.09
07/125,1505,1505,0705,070-1.17%3,600186億297万+1.91%15.551.09
07/115,0505,1305,0505,130+1.58%5,600188億2312万+3.28%15.741.11
07/105,0905,1305,0505,050-0.79%5,500185億2959万+1.94%15.491.09
07/095,0505,0905,0405,090-0.39%7,000186億7636万+2.95%15.621.1
07/085,1305,1405,1105,110-0.39%3,200187億4974万+3.61%15.681.1
07/055,0005,1605,0005,130+2.6%8,800188億2312万+4.18%15.741.11
07/045,0105,0305,0005,0000%2,900183億4613万+1.73%15.341.08
07/034,9655,0304,9655,000+0.6%3,400183億4613万+1.79%15.341.08
07/024,9554,9704,9354,970+1.74%3,000182億3605万+1.18%15.251.07
07/014,9754,9904,8854,885-1.61%4,800179億2416万-0.57%14.991.05
06/285,0005,0104,9654,965-0.9%3,200182億1770万+0.94%15.231.07
06/274,9955,0104,9805,010+0.7%1,400183億8282万+1.81%15.371.08
06/264,9855,0204,9754,975+0.1%3,100182億5439万+1.08%15.261.07
06/255,0105,0504,9704,970+0.2%4,000182億3605万+0.87%15.251.07
06/244,8754,9604,8654,960+1.85%1,600181億9936万+0.57%15.221.07
06/214,9204,9404,8704,870-1.02%2,000178億6913万-1.36%14.941.05
06/204,9004,9204,8904,920+0.51%1,400180億5259万-0.43%15.091.06
06/194,8954,9004,8854,895+0.31%2,500179億6086万-0.97%15.021.06
06/184,8854,8954,8804,880+0.41%1,200179億582万-1.35%14.971.05
06/174,8304,8954,8304,860+1.25%2,400178億3243万-1.84%14.911.05
06/144,8504,8954,8004,800-2.24%7,500176億1228万-3.13%14.731.04
06/134,9654,9654,9104,910-1.11%2,000180億1589万-1.01%15.061.06
06/124,9954,9954,9354,965+0.61%1,900182億1770万+0.1%15.231.07
06/115,0205,0204,9004,935-1.89%3,600181億763万-0.56%15.141.06
06/104,9205,0304,9205,030+3.5%1,500184億5620万+1.25%15.431.09
06/074,8304,8754,8104,860+0.93%1,900178億3243万-2.23%14.911.05
06/064,7904,8154,7904,815+0.52%1,600176億6732万-3.37%14.771.04
06/054,7304,8254,7004,790-0.21%6,800175億7559万-4.1%14.71.03
06/044,9154,9154,6704,800-2.24%8,300176億1228万-4.13%14.731.04
06/034,9054,9354,9054,9100%2,000180億1589万-2.15%15.061.06
05/314,9204,9454,9104,910-0.3%1,200180億1589万-2.23%15.061.06
05/304,9354,9404,9254,925-1.3%1,400180億7093万-2.26%15.111.06
05/294,9904,9904,9504,9900%2,400183億943万-1.27%15.311.08
05/285,0805,0804,9904,990-1.19%1,100183億943万-1.48%15.311.08
05/275,0405,0505,0305,050+0.8%1,100185億2959万-0.47%15.491.09
05/245,1205,1205,0105,010-0.6%2,900183億8282万-1.36%15.371.08
05/235,0905,1105,0205,040-0.98%2,900184億9289万-0.9%15.461.09
05/225,1005,1005,0605,090-0.2%3,900186億7636万0%15.621.1
05/215,0805,1005,0205,100+0.59%1,800187億1305万+0.16%15.651.1
05/205,0305,0805,0305,070+1.6%1,200186億297万-0.41%15.551.09
05/175,0405,0904,9704,990+0.4%3,600183億943万-1.96%15.311.08
05/164,9754,9954,9704,970-0.4%2,000182億3605万-2.38%15.251.07
05/154,9805,0104,9704,990+0.2%2,000183億943万-2.02%15.311.08
05/144,9254,9804,9054,980+0.61%2,800182億7274万-2.24%15.281.07
05/134,9755,0104,9454,950+0.2%2,900181億6266万-2.83%15.191.07
05/104,9104,9804,9104,940+0.82%2,600181億2597万-3%15.161.07
05/095,0305,0304,9004,900-2.58%5,300179億7920万-3.79%15.031.06
05/085,0705,0705,0305,030-0.79%3,300184億5620万-1.3%15.431.09
05/075,0305,0705,0305,070-0.59%2,200186億297万-0.51%15.551.09
04/265,0905,1305,0805,100-1.35%1,900187億1305万+0.29%15.651.1
04/255,1605,1905,1005,170+1.17%2,600189億6989万+1.83%15.861.12
04/245,1305,1805,1105,110+0.2%2,200187億4974万+0.89%15.681.1
04/235,0805,1005,0805,100+0.79%700187億1305万+0.93%15.651.1
04/225,0805,0905,0105,060+0.8%3,200185億6628万+0.32%15.521.09
04/195,3505,3505,0105,020-5.82%5,900184億1951万-0.3%15.41.08
04/185,3005,3705,2805,330+0.57%3,200195億5697万+5.96%16.351.15
04/175,2905,3805,2305,300+0.57%7,300194億4689万+5.75%16.261.14
04/165,2405,2805,2405,270+1.35%1,300193億3682万+5.44%16.171.14
04/155,2005,2405,1805,200+0.19%3,700190億7997万+4.38%15.951.12
04/125,1505,2005,1505,190+0.19%2,000190億4328万+4.47%15.921.12
04/115,1505,1905,1405,180+0.97%1,800190億659万+4.52%15.891.12
04/105,0605,1405,0605,130-0.39%1,400188億2312万+3.78%15.741.11
04/095,0405,1505,0405,150+1.58%4,200188億9651万+4.36%15.81.11
04/085,0505,0905,0405,070+0.4%1,100186億297万+2.94%15.551.09
04/055,0405,0505,0205,050+0.6%1,800185億2959万+2.7%15.491.09
04/044,9655,0404,9655,020+0.2%2,300184億1951万+2.26%15.41.08
04/034,9805,0204,9405,010-0.2%2,100183億8282万+2.14%15.371.08
04/024,9705,0204,9705,020+1.01%2,300184億1951万+2.47%15.41.08
04/014,9355,0004,9354,970+0.71%3,500182億3605万+1.57%15.251.07
03/294,9404,9754,9354,935-0.1%1,300181億763万+0.82%15.141.06
03/284,9504,9504,9104,940-0.9%3,700181億2597万+0.84%15.161.07
03/275,0305,0304,9404,985-0.89%3,700182億9109万+1.67%15.291.08
03/264,8005,0304,8005,030+4.9%10,600184億5620万+2.59%15.431.09
03/254,8854,8854,7904,795-1.94%3,800175億9393万-2.18%14.711.03
03/224,9004,9204,8604,890+0.41%4,500179億4251万-0.31%151.06
03/204,8004,8704,8004,870+1.46%3,400178億6913万-0.69%14.941.05
03/194,8654,8854,8004,800-1.94%8,100176億1228万-2.16%14.731.04
03/184,8605,0304,8604,895+1.45%9,600179億6086万-0.24%15.021.06
03/154,8754,9154,8254,825-1.53%6,600177億401万-1.63%14.81.04
03/144,8754,9004,8754,900+0.51%1,800179億7920万-0.16%15.031.06
03/134,9504,9504,8754,875-1.52%1,900178億8747万-0.71%14.961.05
03/124,8804,9504,8804,950+1.64%4,200181億6266万+0.73%15.191.07
03/114,8454,9154,8454,870+0.41%2,200178億6913万-0.81%14.941.05
03/084,8804,9004,8504,850-0.61%3,800177億9574万-1.12%14.881.05
03/074,8554,9354,8554,880+0.1%2,000179億582万-0.49%14.971.05
03/064,9004,9554,8504,875-0.71%2,300178億8747万-0.61%14.961.05
03/054,8704,9404,8704,910+0.2%2,200180億1589万+0.02%15.061.06
03/044,8604,9054,8604,900+0.41%2,500179億7920万-0.28%15.031.06
03/014,8554,8854,8554,880+0.41%3,000179億582万-0.81%14.971.05
02/284,8754,9604,8504,860-0.82%5,000178億3243万-1.34%14.911.05
02/274,8954,9354,8704,900+0.82%4,600179億7920万-0.67%15.031.06
02/264,8404,9104,8404,860-0.61%3,000178億3243万-1.62%14.911.05
02/255,0505,0504,8604,890-2.4%6,700179億4251万-1.19%151.06
02/225,0405,0505,0105,010-0.6%1,700183億8282万+1.09%15.371.08
02/215,0305,0405,0205,040+0.2%1,400184億9289万+1.65%15.461.09
02/205,0205,0505,0205,030+0.8%3,800184億5620万+1.45%15.431.09
02/194,9955,0404,9654,990-0.1%3,700183億943万+0.6%15.311.08
02/184,9405,0004,9004,995+2.57%4,000183億2778万+0.67%15.321.08

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
2019年
1月期
5,700
11/22
4,520
12/26
43,700
1/28
209億1458万165億8490万+4.43%
11/22
-15.12%
12/25
最新5,010
2019/7/17
3,400183億8282万+0.62%
4,979

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)
2019/07/17 vs 2018/12/28
0%(1倍)
過去安値
1,580円(2002/12/19)
217%(3.17倍)
5,010円(7/17)