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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,410 | 1,410 | 1,370 | 1,380 | +60 | +4.5% | 61,600 |
| 2025/04/09 | 1,330 | 1,333 | 1,303 | 1,320 | -27 | -2% | 61,800 |
| 2025/04/08 | 1,330 | 1,375 | 1,327 | 1,347 | +67 | +5.2% | 113,100 |
| 2025/04/07 | 1,243 | 1,303 | 1,230 | 1,280 | -79 | -5.8% | 101,900 |
| 2025/04/04 | 1,426 | 1,426 | 1,345 | 1,359 | -95 | -6.5% | 133,800 |
| 2025/04/03 | 1,440 | 1,454 | 1,415 | 1,454 | -29 | -2% | 92,800 |
| 2025/04/02 | 1,511 | 1,511 | 1,473 | 1,483 | -22 | -1.5% | 81,800 |
| 2025/04/01 | 1,521 | 1,544 | 1,505 | 1,505 | +2 | +0.1% | 48,200 |
| 2025/03/31 | 1,529 | 1,529 | 1,501 | 1,503 | -37 | -2.4% | 55,700 |
| 2025/03/28 | 1,555 | 1,555 | 1,522 | 1,540 | -15 | -1% | 74,600 |
| 2025/03/27 | 1,529 | 1,555 | 1,521 | 1,555 | +10 | +0.6% | 51,100 |
| 2025/03/26 | 1,540 | 1,548 | 1,522 | 1,545 | +10 | +0.7% | 43,300 |
| 2025/03/25 | 1,529 | 1,535 | 1,516 | 1,535 | +8 | +0.5% | 27,700 |
| 2025/03/24 | 1,542 | 1,551 | 1,527 | 1,527 | -14 | -0.9% | 57,700 |
| 2025/03/21 | 1,531 | 1,541 | 1,520 | 1,541 | +10 | +0.7% | 37,200 |
| 2025/03/19 | 1,532 | 1,540 | 1,515 | 1,531 | -1 | -0.1% | 41,500 |
| 2025/03/18 | 1,510 | 1,542 | 1,510 | 1,532 | +22 | +1.5% | 60,300 |
| 2025/03/17 | 1,513 | 1,518 | 1,510 | 1,510 | -3 | -0.2% | 25,600 |
| 2025/03/14 | 1,520 | 1,520 | 1,508 | 1,513 | -11 | -0.7% | 28,800 |
| 2025/03/13 | 1,508 | 1,526 | 1,508 | 1,524 | +5 | +0.3% | 30,200 |
| 2025/03/12 | 1,511 | 1,523 | 1,509 | 1,519 | +8 | +0.5% | 34,100 |
| 2025/03/11 | 1,513 | 1,513 | 1,485 | 1,511 | -3 | -0.2% | 36,300 |
| 2025/03/10 | 1,530 | 1,530 | 1,504 | 1,514 | -16 | -1% | 27,900 |
| 2025/03/07 | 1,524 | 1,530 | 1,503 | 1,530 | -7 | -0.5% | 31,300 |
| 2025/03/06 | 1,530 | 1,544 | 1,526 | 1,537 | +16 | +1.1% | 40,400 |
| 2025/03/05 | 1,510 | 1,521 | 1,505 | 1,521 | +17 | +1.1% | 40,700 |
| 2025/03/04 | 1,542 | 1,542 | 1,495 | 1,504 | -38 | -2.5% | 77,200 |
| 2025/03/03 | 1,533 | 1,551 | 1,525 | 1,542 | +26 | +1.7% | 44,800 |
| 2025/02/28 | 1,531 | 1,537 | 1,504 | 1,516 | -11 | -0.7% | 31,500 |
| 2025/02/27 | 1,515 | 1,527 | 1,497 | 1,527 | +15 | +1% | 19,300 |
| 2025/02/26 | 1,494 | 1,513 | 1,490 | 1,512 | -1 | -0.1% | 30,800 |
| 2025/02/25 | 1,491 | 1,538 | 1,476 | 1,513 | +20 | +1.3% | 44,200 |
| 2025/02/21 | 1,502 | 1,503 | 1,487 | 1,493 | -7 | -0.5% | 32,400 |
| 2025/02/20 | 1,518 | 1,519 | 1,500 | 1,500 | -23 | -1.5% | 29,000 |
| 2025/02/19 | 1,510 | 1,526 | 1,507 | 1,523 | +8 | +0.5% | 21,300 |
| 2025/02/18 | 1,541 | 1,541 | 1,513 | 1,515 | -16 | -1% | 19,800 |
| 2025/02/17 | 1,544 | 1,546 | 1,530 | 1,531 | -4 | -0.3% | 30,100 |
| 2025/02/14 | 1,534 | 1,543 | 1,517 | 1,535 | +1 | +0.1% | 21,700 |
| 2025/02/13 | 1,534 | 1,538 | 1,528 | 1,534 | +3 | +0.2% | 20,700 |
| 2025/02/12 | 1,542 | 1,542 | 1,528 | 1,531 | -11 | -0.7% | 19,000 |
| 2025/02/10 | 1,568 | 1,568 | 1,536 | 1,542 | -20 | -1.3% | 22,600 |
| 2025/02/07 | 1,574 | 1,585 | 1,560 | 1,562 | -4 | -0.3% | 28,700 |
| 2025/02/06 | 1,550 | 1,572 | 1,550 | 1,566 | +16 | +1% | 31,300 |
| 2025/02/05 | 1,535 | 1,563 | 1,530 | 1,550 | +15 | +1% | 32,500 |
| 2025/02/04 | 1,544 | 1,545 | 1,535 | 1,535 | +9 | +0.6% | 24,300 |
| 2025/02/03 | 1,541 | 1,541 | 1,510 | 1,526 | -10 | -0.7% | 38,800 |
| 2025/01/31 | 1,539 | 1,539 | 1,516 | 1,536 | -3 | -0.2% | 26,600 |
| 2025/01/30 | 1,547 | 1,551 | 1,533 | 1,539 | -14 | -0.9% | 31,100 |
| 2025/01/29 | 1,580 | 1,580 | 1,549 | 1,553 | -15 | -1% | 30,100 |
| 2025/01/28 | 1,567 | 1,582 | 1,558 | 1,568 | -14 | -0.9% | 42,700 |
1～
50
件表示中 / 6931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 | 138,000円 | +9.2% | +6.6% | 4.86% | 13.39倍 | 0.92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 |
| 高 速 | 201,600円 | +5.5% | +2.7% | 2.68% | 12.46倍 | 1.03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、西日本へ展開 |
| 進 和 | 289,800円 | +4.1% | +8.9% | 3.86% | 12.95倍 | 0.94倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| ＫＰＰＧＨＤ | 60,000円 | +4.0% | -25.5% | 5.67% | 5.14倍 | 0.44倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 206,300円 | +2.2% | +5.8% | 2.91% | 9.71倍 | 0.91倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
