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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/19 | 1,447 | 1,450 | 1,431 | 1,444 | -1 | -0.1% | 37,600 |
| 2024/11/18 | 1,438 | 1,447 | 1,437 | 1,445 | +9 | +0.6% | 20,400 |
| 2024/11/15 | 1,434 | 1,445 | 1,431 | 1,436 | -2 | -0.1% | 33,800 |
| 2024/11/14 | 1,449 | 1,449 | 1,434 | 1,438 | -5 | -0.3% | 33,000 |
| 2024/11/13 | 1,446 | 1,450 | 1,437 | 1,443 | -3 | -0.2% | 35,300 |
| 2024/11/12 | 1,451 | 1,459 | 1,438 | 1,446 | ±0 | ±0% | 32,200 |
| 2024/11/11 | 1,450 | 1,454 | 1,430 | 1,446 | +6 | +0.4% | 45,200 |
| 2024/11/08 | 1,455 | 1,464 | 1,437 | 1,440 | -5 | -0.3% | 45,800 |
| 2024/11/07 | 1,422 | 1,451 | 1,422 | 1,445 | +24 | +1.7% | 57,600 |
| 2024/11/06 | 1,417 | 1,437 | 1,417 | 1,421 | +4 | +0.3% | 44,900 |
| 2024/11/05 | 1,420 | 1,426 | 1,410 | 1,417 | -3 | -0.2% | 31,600 |
| 2024/11/01 | 1,406 | 1,434 | 1,405 | 1,420 | -13 | -0.9% | 36,500 |
| 2024/10/31 | 1,437 | 1,442 | 1,426 | 1,433 | -5 | -0.3% | 47,300 |
| 2024/10/30 | 1,409 | 1,438 | 1,407 | 1,438 | +29 | +2.1% | 196,500 |
| 2024/10/29 | 1,405 | 1,410 | 1,391 | 1,409 | +10 | +0.7% | 28,500 |
151～
200
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
