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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,387 | 1,394 | 1,378 | 1,381 | -4 | -0.3% | 59,200 |
| 2025/06/27 | 1,374 | 1,385 | 1,373 | 1,385 | +11 | +0.8% | 56,700 |
| 2025/06/26 | 1,361 | 1,375 | 1,361 | 1,374 | +13 | +1% | 64,800 |
| 2025/06/25 | 1,354 | 1,362 | 1,344 | 1,361 | +6 | +0.4% | 46,100 |
| 2025/06/24 | 1,353 | 1,359 | 1,344 | 1,355 | +8 | +0.6% | 69,300 |
| 2025/06/23 | 1,358 | 1,359 | 1,335 | 1,347 | -11 | -0.8% | 78,200 |
| 2025/06/20 | 1,370 | 1,379 | 1,358 | 1,358 | -18 | -1.3% | 76,800 |
| 2025/06/19 | 1,368 | 1,379 | 1,364 | 1,376 | +8 | +0.6% | 58,100 |
| 2025/06/18 | 1,367 | 1,374 | 1,366 | 1,368 | +1 | +0.1% | 43,100 |
| 2025/06/17 | 1,356 | 1,373 | 1,354 | 1,367 | +12 | +0.9% | 50,300 |
| 2025/06/16 | 1,355 | 1,362 | 1,354 | 1,355 | ±0 | ±0% | 51,400 |
| 2025/06/13 | 1,380 | 1,381 | 1,354 | 1,355 | -27 | -2% | 83,700 |
| 2025/06/12 | 1,395 | 1,398 | 1,379 | 1,382 | -16 | -1.1% | 54,800 |
| 2025/06/11 | 1,390 | 1,398 | 1,389 | 1,398 | +11 | +0.8% | 40,200 |
| 2025/06/10 | 1,395 | 1,402 | 1,387 | 1,387 | -5 | -0.4% | 70,800 |
| 2025/06/09 | 1,405 | 1,407 | 1,392 | 1,392 | -8 | -0.6% | 51,900 |
| 2025/06/06 | 1,414 | 1,415 | 1,400 | 1,400 | -13 | -0.9% | 45,200 |
| 2025/06/05 | 1,405 | 1,424 | 1,404 | 1,413 | +2 | +0.1% | 57,700 |
| 2025/06/04 | 1,405 | 1,430 | 1,405 | 1,411 | -1 | -0.1% | 108,100 |
| 2025/06/03 | 1,406 | 1,420 | 1,394 | 1,412 | -3 | -0.2% | 121,800 |
| 2025/06/02 | 1,408 | 1,417 | 1,405 | 1,415 | -1 | -0.1% | 67,100 |
| 2025/05/30 | 1,403 | 1,420 | 1,395 | 1,416 | -1 | -0.1% | 107,900 |
| 2025/05/29 | 1,405 | 1,421 | 1,402 | 1,417 | -19 | -1.3% | 207,900 |
| 2025/05/28 | 1,434 | 1,445 | 1,425 | 1,436 | +12 | +0.8% | 205,700 |
| 2025/05/27 | 1,423 | 1,427 | 1,419 | 1,424 | +5 | +0.4% | 56,200 |
| 2025/05/26 | 1,416 | 1,424 | 1,413 | 1,419 | +4 | +0.3% | 60,200 |
| 2025/05/23 | 1,419 | 1,423 | 1,413 | 1,415 | +2 | +0.1% | 35,400 |
| 2025/05/22 | 1,410 | 1,419 | 1,403 | 1,413 | -1 | -0.1% | 48,800 |
| 2025/05/21 | 1,420 | 1,421 | 1,411 | 1,414 | -1 | -0.1% | 55,200 |
| 2025/05/20 | 1,430 | 1,435 | 1,415 | 1,415 | -13 | -0.9% | 71,600 |
| 2025/05/19 | 1,424 | 1,439 | 1,422 | 1,428 | +6 | +0.4% | 39,300 |
| 2025/05/16 | 1,425 | 1,427 | 1,414 | 1,422 | +2 | +0.1% | 55,700 |
| 2025/05/15 | 1,421 | 1,425 | 1,414 | 1,420 | -1 | -0.1% | 43,000 |
| 2025/05/14 | 1,428 | 1,428 | 1,413 | 1,421 | -6 | -0.4% | 43,200 |
| 2025/05/13 | 1,435 | 1,439 | 1,426 | 1,427 | -2 | -0.1% | 31,600 |
| 2025/05/12 | 1,436 | 1,436 | 1,420 | 1,429 | -2 | -0.1% | 39,200 |
| 2025/05/09 | 1,411 | 1,451 | 1,411 | 1,431 | +14 | +1% | 85,900 |
| 2025/05/08 | 1,417 | 1,419 | 1,404 | 1,417 | -1 | -0.1% | 66,400 |
| 2025/05/07 | 1,424 | 1,436 | 1,407 | 1,418 | -4 | -0.3% | 124,000 |
| 2025/05/02 | 1,428 | 1,434 | 1,412 | 1,422 | ±0 | ±0% | 58,300 |
| 2025/05/01 | 1,426 | 1,426 | 1,417 | 1,422 | -1 | -0.1% | 32,200 |
| 2025/04/30 | 1,429 | 1,429 | 1,415 | 1,423 | +2 | +0.1% | 54,700 |
| 2025/04/28 | 1,423 | 1,431 | 1,416 | 1,421 | +6 | +0.4% | 54,100 |
| 2025/04/25 | 1,408 | 1,417 | 1,406 | 1,415 | +10 | +0.7% | 26,200 |
| 2025/04/24 | 1,419 | 1,419 | 1,405 | 1,405 | -6 | -0.4% | 34,500 |
| 2025/04/23 | 1,419 | 1,431 | 1,411 | 1,411 | +3 | +0.2% | 47,900 |
| 2025/04/22 | 1,409 | 1,421 | 1,404 | 1,408 | -1 | -0.1% | 37,000 |
| 2025/04/21 | 1,418 | 1,421 | 1,406 | 1,409 | -9 | -0.6% | 42,300 |
| 2025/04/18 | 1,394 | 1,418 | 1,386 | 1,418 | +32 | +2.3% | 49,500 |
| 2025/04/17 | 1,374 | 1,389 | 1,371 | 1,386 | +3 | +0.2% | 29,700 |
1～
50
件表示中 / 6985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 | 138,300円 | +15.4% | +9.9% | 4.84% | 12.94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 |
| 三洋貿易 | 144,500円 | +2.1% | -5.1% | 3.94% | 8.50倍 | 0.83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 |
| 黒田Ｇ | 93,900円 | -0.3% | +10.0% | 6.50% | 9.96倍 | 1.04倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| トーメンデバ | 598,000円 | -5.1% | -11.9% | 4.35% | 8.47倍 | 0.82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 |
| コンドーテック | 153,900円 | +7.4% | +2.6% | 3.38% | 11.76倍 | 1.08倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
