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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,565 | 1,576 | 1,562 | 1,571 | -5 | -0.3% | 50,600 |
| 2025/08/21 | 1,565 | 1,576 | 1,554 | 1,576 | +7 | +0.4% | 57,600 |
| 2025/08/20 | 1,563 | 1,573 | 1,562 | 1,569 | +6 | +0.4% | 45,700 |
| 2025/08/19 | 1,555 | 1,567 | 1,550 | 1,563 | +1 | +0.1% | 43,300 |
| 2025/08/18 | 1,551 | 1,566 | 1,551 | 1,562 | +11 | +0.7% | 45,100 |
| 2025/08/15 | 1,565 | 1,575 | 1,547 | 1,551 | -14 | -0.9% | 55,300 |
| 2025/08/14 | 1,550 | 1,569 | 1,548 | 1,565 | +11 | +0.7% | 76,000 |
| 2025/08/13 | 1,545 | 1,559 | 1,541 | 1,554 | +9 | +0.6% | 57,200 |
| 2025/08/12 | 1,541 | 1,548 | 1,536 | 1,545 | +4 | +0.3% | 55,600 |
| 2025/08/08 | 1,533 | 1,544 | 1,524 | 1,541 | +5 | +0.3% | 54,300 |
| 2025/08/07 | 1,537 | 1,544 | 1,530 | 1,536 | -1 | -0.1% | 52,600 |
| 2025/08/06 | 1,528 | 1,539 | 1,525 | 1,537 | +13 | +0.9% | 49,500 |
| 2025/08/05 | 1,525 | 1,529 | 1,518 | 1,524 | -1 | -0.1% | 39,000 |
| 2025/08/04 | 1,522 | 1,535 | 1,519 | 1,525 | -14 | -0.9% | 63,100 |
| 2025/08/01 | 1,539 | 1,543 | 1,525 | 1,539 | ±0 | ±0% | 79,900 |
| 2025/07/31 | 1,520 | 1,544 | 1,520 | 1,539 | +19 | +1.3% | 94,300 |
| 2025/07/30 | 1,510 | 1,530 | 1,502 | 1,520 | +11 | +0.7% | 89,100 |
| 2025/07/29 | 1,507 | 1,518 | 1,501 | 1,509 | +10 | +0.7% | 68,800 |
| 2025/07/28 | 1,493 | 1,513 | 1,491 | 1,499 | +17 | +1.1% | 86,100 |
| 2025/07/25 | 1,491 | 1,497 | 1,477 | 1,482 | -7 | -0.5% | 68,900 |
| 2025/07/24 | 1,488 | 1,500 | 1,484 | 1,489 | +6 | +0.4% | 97,600 |
| 2025/07/23 | 1,480 | 1,495 | 1,470 | 1,483 | +33 | +2.3% | 161,700 |
| 2025/07/22 | 1,456 | 1,469 | 1,450 | 1,450 | -6 | -0.4% | 53,600 |
| 2025/07/18 | 1,473 | 1,488 | 1,456 | 1,456 | -17 | -1.2% | 82,700 |
| 2025/07/17 | 1,464 | 1,473 | 1,459 | 1,473 | +3 | +0.2% | 68,800 |
| 2025/07/16 | 1,479 | 1,487 | 1,457 | 1,470 | -9 | -0.6% | 106,600 |
| 2025/07/15 | 1,486 | 1,510 | 1,470 | 1,479 | -11 | -0.7% | 164,100 |
| 2025/07/14 | 1,450 | 1,497 | 1,444 | 1,490 | +106 | +7.7% | 369,400 |
| 2025/07/11 | 1,383 | 1,395 | 1,383 | 1,384 | +2 | +0.1% | 64,800 |
| 2025/07/10 | 1,383 | 1,388 | 1,381 | 1,382 | -1 | -0.1% | 58,300 |
| 2025/07/09 | 1,366 | 1,391 | 1,366 | 1,383 | +17 | +1.2% | 70,400 |
| 2025/07/08 | 1,363 | 1,369 | 1,361 | 1,366 | +1 | +0.1% | 42,500 |
| 2025/07/07 | 1,372 | 1,374 | 1,362 | 1,365 | -2 | -0.1% | 37,300 |
| 2025/07/04 | 1,375 | 1,375 | 1,367 | 1,367 | ±0 | ±0% | 26,300 |
| 2025/07/03 | 1,375 | 1,379 | 1,365 | 1,367 | -10 | -0.7% | 48,100 |
| 2025/07/02 | 1,381 | 1,389 | 1,376 | 1,377 | -7 | -0.5% | 31,800 |
| 2025/07/01 | 1,378 | 1,388 | 1,378 | 1,384 | +3 | +0.2% | 48,200 |
| 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 |
1～
50
件表示中 / 7022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 | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00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 |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 八洲電機 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
