モリトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,510 | 1,529 | 1,508 | 1,523 | +10 | +0.7% | 33,800 |
| 2024/05/16 | 1,535 | 1,535 | 1,513 | 1,513 | -22 | -1.4% | 44,900 |
| 2024/05/15 | 1,550 | 1,550 | 1,535 | 1,535 | -9 | -0.6% | 34,500 |
| 2024/05/14 | 1,546 | 1,548 | 1,535 | 1,544 | -2 | -0.1% | 62,100 |
| 2024/05/13 | 1,543 | 1,550 | 1,538 | 1,546 | +1 | +0.1% | 33,900 |
| 2024/05/10 | 1,540 | 1,555 | 1,536 | 1,545 | +7 | +0.5% | 39,900 |
| 2024/05/09 | 1,541 | 1,544 | 1,531 | 1,538 | +9 | +0.6% | 26,900 |
| 2024/05/08 | 1,547 | 1,557 | 1,529 | 1,529 | -18 | -1.2% | 35,300 |
| 2024/05/07 | 1,550 | 1,558 | 1,543 | 1,547 | +17 | +1.1% | 44,100 |
| 2024/05/02 | 1,543 | 1,549 | 1,530 | 1,530 | -8 | -0.5% | 36,100 |
| 2024/05/01 | 1,532 | 1,541 | 1,524 | 1,538 | -4 | -0.3% | 39,500 |
| 2024/04/30 | 1,511 | 1,542 | 1,507 | 1,542 | +31 | +2.1% | 70,200 |
| 2024/04/26 | 1,502 | 1,518 | 1,487 | 1,511 | +9 | +0.6% | 50,500 |
| 2024/04/25 | 1,518 | 1,518 | 1,496 | 1,502 | -18 | -1.2% | 62,000 |
| 2024/04/24 | 1,513 | 1,526 | 1,501 | 1,520 | +25 | +1.7% | 70,900 |
| 2024/04/23 | 1,496 | 1,496 | 1,486 | 1,495 | +9 | +0.6% | 27,400 |
| 2024/04/22 | 1,470 | 1,488 | 1,458 | 1,486 | +39 | +2.7% | 46,000 |
| 2024/04/19 | 1,473 | 1,479 | 1,430 | 1,447 | -26 | -1.8% | 75,900 |
| 2024/04/18 | 1,462 | 1,487 | 1,462 | 1,473 | +11 | +0.8% | 42,900 |
| 2024/04/17 | 1,480 | 1,480 | 1,448 | 1,462 | -23 | -1.5% | 60,400 |
| 2024/04/16 | 1,524 | 1,528 | 1,481 | 1,485 | -46 | -3% | 86,400 |
| 2024/04/15 | 1,536 | 1,544 | 1,505 | 1,531 | -24 | -1.5% | 54,200 |
| 2024/04/12 | 1,548 | 1,566 | 1,540 | 1,555 | +8 | +0.5% | 64,700 |
| 2024/04/11 | 1,541 | 1,551 | 1,533 | 1,547 | +1 | +0.1% | 30,300 |
| 2024/04/10 | 1,561 | 1,569 | 1,543 | 1,546 | -11 | -0.7% | 38,700 |
| 2024/04/09 | 1,552 | 1,559 | 1,545 | 1,557 | +8 | +0.5% | 39,800 |
| 2024/04/08 | 1,550 | 1,560 | 1,545 | 1,549 | +4 | +0.3% | 39,800 |
| 2024/04/05 | 1,530 | 1,549 | 1,526 | 1,545 | +1 | +0.1% | 46,300 |
| 2024/04/04 | 1,560 | 1,560 | 1,542 | 1,544 | +1 | +0.1% | 37,200 |
| 2024/04/03 | 1,545 | 1,559 | 1,531 | 1,543 | +3 | +0.2% | 50,000 |
| 2024/04/02 | 1,566 | 1,566 | 1,532 | 1,540 | -10 | -0.6% | 55,400 |
| 2024/04/01 | 1,580 | 1,581 | 1,550 | 1,550 | -23 | -1.5% | 72,900 |
| 2024/03/29 | 1,525 | 1,573 | 1,525 | 1,573 | +54 | +3.6% | 82,000 |
| 2024/03/28 | 1,533 | 1,540 | 1,514 | 1,519 | -14 | -0.9% | 77,300 |
| 2024/03/27 | 1,510 | 1,540 | 1,510 | 1,533 | +28 | +1.9% | 80,100 |
| 2024/03/26 | 1,496 | 1,509 | 1,496 | 1,505 | +9 | +0.6% | 34,200 |
| 2024/03/25 | 1,499 | 1,509 | 1,486 | 1,496 | -1 | -0.1% | 48,800 |
| 2024/03/22 | 1,485 | 1,504 | 1,483 | 1,497 | +17 | +1.1% | 60,700 |
| 2024/03/21 | 1,480 | 1,494 | 1,476 | 1,480 | ±0 | ±0% | 96,000 |
| 2024/03/19 | 1,463 | 1,480 | 1,458 | 1,480 | +11 | +0.7% | 36,900 |
| 2024/03/18 | 1,484 | 1,500 | 1,469 | 1,469 | -14 | -0.9% | 64,000 |
| 2024/03/15 | 1,469 | 1,486 | 1,463 | 1,483 | +8 | +0.5% | 77,600 |
| 2024/03/14 | 1,453 | 1,476 | 1,452 | 1,475 | +22 | +1.5% | 88,600 |
| 2024/03/13 | 1,443 | 1,458 | 1,429 | 1,453 | +33 | +2.3% | 85,400 |
| 2024/03/12 | 1,396 | 1,420 | 1,386 | 1,420 | +24 | +1.7% | 48,300 |
| 2024/03/11 | 1,415 | 1,419 | 1,388 | 1,396 | -20 | -1.4% | 52,900 |
| 2024/03/08 | 1,402 | 1,425 | 1,393 | 1,416 | +7 | +0.5% | 53,400 |
| 2024/03/07 | 1,423 | 1,423 | 1,406 | 1,409 | -8 | -0.6% | 40,300 |
| 2024/03/06 | 1,417 | 1,433 | 1,412 | 1,417 | -5 | -0.4% | 51,000 |
| 2024/03/05 | 1,410 | 1,425 | 1,399 | 1,422 | +5 | +0.4% | 45,500 |
1～
50
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「モリト」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 |
|---|---|---|---|---|---|---|---|---|
| モリト | 152,300円 | +5.1% | +1.0% | 3.81% | 17.55倍 | 1.05倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| トーメンデバ | 692,000円 | +7.9% | -12.9% | 3.47% | 11.21倍 | 1.03倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 三洋貿易 | 158,100円 | +2.8% | +4.9% | 2.85% | 9.29倍 | 0.98倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 高 速 | 217,100円 | +5.5% | +2.7% | 2.49% | 13.32倍 | 1.14倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| テンポスＨＤ | 315,000円 | +23.4% | +29.8% | 0.32% | 21.42倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
市場注目の銘柄
チャート関連のコラム
