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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/27 | 1,563 | 1,584 | 1,559 | 1,582 | +42 | +2.7% | 49,800 |
| 2025/01/24 | 1,562 | 1,562 | 1,531 | 1,540 | -22 | -1.4% | 32,100 |
| 2025/01/23 | 1,569 | 1,583 | 1,556 | 1,562 | +12 | +0.8% | 39,300 |
| 2025/01/22 | 1,588 | 1,593 | 1,550 | 1,550 | -38 | -2.4% | 36,000 |
| 2025/01/21 | 1,593 | 1,599 | 1,575 | 1,588 | -5 | -0.3% | 40,400 |
| 2025/01/20 | 1,594 | 1,604 | 1,585 | 1,593 | +2 | +0.1% | 30,600 |
| 2025/01/17 | 1,642 | 1,642 | 1,575 | 1,591 | -62 | -3.8% | 78,800 |
| 2025/01/16 | 1,600 | 1,663 | 1,586 | 1,653 | +52 | +3.2% | 148,400 |
| 2025/01/15 | 1,590 | 1,623 | 1,551 | 1,601 | +131 | +8.9% | 220,700 |
| 2025/01/14 | 1,479 | 1,489 | 1,456 | 1,470 | -7 | -0.5% | 59,100 |
| 2025/01/10 | 1,467 | 1,494 | 1,467 | 1,477 | +10 | +0.7% | 41,100 |
| 2025/01/09 | 1,467 | 1,477 | 1,462 | 1,467 | +1 | +0.1% | 28,100 |
| 2025/01/08 | 1,494 | 1,494 | 1,466 | 1,466 | -28 | -1.9% | 39,400 |
| 2025/01/07 | 1,517 | 1,517 | 1,493 | 1,494 | -22 | -1.5% | 48,400 |
| 2025/01/06 | 1,553 | 1,553 | 1,516 | 1,516 | -37 | -2.4% | 48,400 |
| 2024/12/30 | 1,568 | 1,572 | 1,547 | 1,553 | -15 | -1% | 19,700 |
| 2024/12/27 | 1,550 | 1,577 | 1,550 | 1,568 | +19 | +1.2% | 41,200 |
| 2024/12/26 | 1,531 | 1,552 | 1,531 | 1,549 | +15 | +1% | 53,800 |
| 2024/12/25 | 1,525 | 1,542 | 1,489 | 1,534 | +9 | +0.6% | 63,400 |
| 2024/12/24 | 1,523 | 1,529 | 1,515 | 1,525 | +2 | +0.1% | 40,700 |
| 2024/12/23 | 1,503 | 1,530 | 1,503 | 1,523 | +21 | +1.4% | 27,500 |
| 2024/12/20 | 1,524 | 1,533 | 1,502 | 1,502 | -22 | -1.4% | 30,400 |
| 2024/12/19 | 1,502 | 1,533 | 1,500 | 1,524 | +16 | +1.1% | 30,900 |
| 2024/12/18 | 1,539 | 1,543 | 1,507 | 1,508 | -31 | -2% | 35,900 |
| 2024/12/17 | 1,543 | 1,555 | 1,539 | 1,539 | -1 | -0.1% | 30,300 |
| 2024/12/16 | 1,540 | 1,552 | 1,538 | 1,540 | ±0 | ±0% | 42,800 |
| 2024/12/13 | 1,529 | 1,548 | 1,529 | 1,540 | +13 | +0.9% | 39,900 |
| 2024/12/12 | 1,522 | 1,540 | 1,519 | 1,527 | +11 | +0.7% | 60,700 |
| 2024/12/11 | 1,497 | 1,517 | 1,494 | 1,516 | +29 | +2% | 46,000 |
| 2024/12/10 | 1,512 | 1,518 | 1,487 | 1,487 | -19 | -1.3% | 32,300 |
| 2024/12/09 | 1,513 | 1,519 | 1,506 | 1,506 | -7 | -0.5% | 24,400 |
| 2024/12/06 | 1,520 | 1,535 | 1,504 | 1,513 | -2 | -0.1% | 52,500 |
| 2024/12/05 | 1,500 | 1,525 | 1,497 | 1,515 | +21 | +1.4% | 117,600 |
| 2024/12/04 | 1,499 | 1,499 | 1,484 | 1,494 | -5 | -0.3% | 26,500 |
| 2024/12/03 | 1,488 | 1,508 | 1,488 | 1,499 | +14 | +0.9% | 87,400 |
| 2024/12/02 | 1,465 | 1,486 | 1,458 | 1,485 | +16 | +1.1% | 60,100 |
| 2024/11/29 | 1,466 | 1,488 | 1,462 | 1,469 | +3 | +0.2% | 81,800 |
| 2024/11/28 | 1,444 | 1,468 | 1,435 | 1,466 | -21 | -1.4% | 231,800 |
| 2024/11/27 | 1,469 | 1,505 | 1,468 | 1,487 | -19 | -1.3% | 443,700 |
| 2024/11/26 | 1,488 | 1,506 | 1,483 | 1,506 | +10 | +0.7% | 104,600 |
| 2024/11/25 | 1,505 | 1,512 | 1,496 | 1,496 | -7 | -0.5% | 102,800 |
| 2024/11/22 | 1,498 | 1,510 | 1,491 | 1,503 | +3 | +0.2% | 118,100 |
| 2024/11/21 | 1,502 | 1,519 | 1,495 | 1,500 | -11 | -0.7% | 91,800 |
| 2024/11/20 | 1,500 | 1,528 | 1,495 | 1,511 | +67 | +4.6% | 260,500 |
51～
100
件表示中 / 6937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 | 141,800円 | +15.4% | +9.9% | 4.72% | 13.27倍 | 0.95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 | 211,000円 | +5.5% | +2.7% | 2.56% | 13.04倍 | 1.08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 | 297,000円 | +4.1% | +8.9% | 3.77% | 13.27倍 | 0.93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 | 62,800円 | +4.0% | -25.5% | 5.41% | 5.38倍 | 0.46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 | 214,500円 | +2.2% | +5.8% | 2.80% | 10.10倍 | 0.95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
