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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 998 | 1,014 | 994 | 1,006 | +4 | +0.4% | 14,400 |
| 2018/04/10 | 1,005 | 1,007 | 997 | 1,002 | +2 | +0.2% | 10,700 |
| 2018/04/09 | 999 | 1,004 | 994 | 1,000 | -2 | -0.2% | 9,600 |
| 2018/04/06 | 1,012 | 1,012 | 997 | 1,002 | -9 | -0.9% | 13,400 |
| 2018/04/05 | 1,008 | 1,013 | 995 | 1,011 | +3 | +0.3% | 17,100 |
| 2018/04/04 | 990 | 1,009 | 990 | 1,008 | +19 | +1.9% | 16,400 |
| 2018/04/03 | 990 | 1,001 | 982 | 989 | -2 | -0.2% | 18,700 |
| 2018/04/02 | 1,000 | 1,000 | 989 | 991 | -16 | -1.6% | 16,700 |
| 2018/03/30 | 1,015 | 1,015 | 1,001 | 1,007 | -7 | -0.7% | 13,200 |
| 2018/03/29 | 1,015 | 1,016 | 999 | 1,014 | -1 | -0.1% | 15,100 |
| 2018/03/28 | 1,016 | 1,022 | 1,007 | 1,015 | -3 | -0.3% | 12,400 |
| 2018/03/27 | 990 | 1,018 | 990 | 1,018 | +38 | +3.9% | 25,900 |
| 2018/03/26 | 973 | 981 | 966 | 980 | -3 | -0.3% | 22,300 |
| 2018/03/23 | 1,007 | 1,013 | 979 | 983 | -50 | -4.8% | 22,000 |
| 2018/03/22 | 1,026 | 1,033 | 1,014 | 1,033 | +7 | +0.7% | 29,100 |
| 2018/03/20 | 1,028 | 1,030 | 1,012 | 1,026 | -2 | -0.2% | 27,600 |
| 2018/03/19 | 1,030 | 1,050 | 1,014 | 1,028 | -22 | -2.1% | 36,300 |
| 2018/03/16 | 982 | 1,068 | 982 | 1,050 | +70 | +7.1% | 150,500 |
| 2018/03/15 | 963 | 981 | 954 | 980 | +17 | +1.8% | 27,600 |
| 2018/03/14 | 952 | 963 | 951 | 963 | +4 | +0.4% | 11,800 |
| 2018/03/13 | 931 | 961 | 931 | 959 | +18 | +1.9% | 20,300 |
| 2018/03/12 | 937 | 944 | 936 | 941 | +6 | +0.6% | 7,700 |
| 2018/03/09 | 954 | 965 | 934 | 935 | -4 | -0.4% | 23,700 |
| 2018/03/08 | 949 | 951 | 937 | 939 | -16 | -1.7% | 10,700 |
| 2018/03/07 | 940 | 965 | 940 | 955 | +15 | +1.6% | 21,000 |
| 2018/03/06 | 934 | 949 | 934 | 940 | +10 | +1.1% | 8,000 |
| 2018/03/05 | 937 | 946 | 926 | 930 | -9 | -1% | 22,100 |
| 2018/03/02 | 955 | 960 | 934 | 939 | -16 | -1.7% | 37,300 |
| 2018/03/01 | 983 | 985 | 953 | 955 | -28 | -2.8% | 23,500 |
| 2018/02/28 | 963 | 988 | 963 | 983 | +19 | +2% | 31,800 |
| 2018/02/27 | 970 | 971 | 960 | 964 | -8 | -0.8% | 11,700 |
| 2018/02/26 | 971 | 972 | 964 | 972 | ±0 | ±0% | 8,000 |
| 2018/02/23 | 972 | 980 | 969 | 972 | ±0 | ±0% | 8,800 |
| 2018/02/22 | 957 | 977 | 957 | 972 | +14 | +1.5% | 17,000 |
| 2018/02/21 | 965 | 973 | 957 | 958 | -7 | -0.7% | 23,200 |
| 2018/02/20 | 944 | 969 | 941 | 965 | +21 | +2.2% | 22,600 |
| 2018/02/19 | 925 | 949 | 925 | 944 | +20 | +2.2% | 15,300 |
| 2018/02/16 | 915 | 942 | 914 | 924 | +15 | +1.7% | 22,400 |
| 2018/02/15 | 896 | 914 | 891 | 909 | +15 | +1.7% | 36,100 |
| 2018/02/14 | 934 | 939 | 894 | 894 | -41 | -4.4% | 48,600 |
| 2018/02/13 | 936 | 952 | 935 | 935 | ±0 | ±0% | 31,000 |
| 2018/02/09 | 918 | 940 | 918 | 935 | -3 | -0.3% | 37,300 |
| 2018/02/08 | 946 | 952 | 934 | 938 | +4 | +0.4% | 38,500 |
| 2018/02/07 | 946 | 969 | 933 | 934 | +3 | +0.3% | 49,500 |
| 2018/02/06 | 945 | 950 | 915 | 931 | -51 | -5.2% | 64,400 |
| 2018/02/05 | 988 | 993 | 975 | 982 | -27 | -2.7% | 48,300 |
| 2018/02/02 | 1,006 | 1,013 | 994 | 1,009 | +3 | +0.3% | 23,700 |
| 2018/02/01 | 1,000 | 1,010 | 1,000 | 1,006 | +11 | +1.1% | 25,000 |
| 2018/01/31 | 1,018 | 1,027 | 991 | 995 | -27 | -2.6% | 54,500 |
| 2018/01/30 | 1,028 | 1,039 | 1,022 | 1,022 | -9 | -0.9% | 36,300 |
1801～
1850
件表示中 / 7024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 | 155,400円 | +15.4% | +9.9% | 4.44% | 14.49倍 | 0.99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 | 221,000円 | +2.9% | +6.1% | 1.81% | 11.77倍 | 1.54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 | 137,600円 | -0.5% | +3.0% | 4.14% | 9.64倍 | 0.70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 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90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
