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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,368 | 1,384 | 1,357 | 1,360 | -24 | -1.7% | 35,200 |
| 2024/09/03 | 1,378 | 1,388 | 1,375 | 1,384 | -1 | -0.1% | 30,500 |
| 2024/09/02 | 1,394 | 1,397 | 1,367 | 1,385 | +6 | +0.4% | 27,500 |
| 2024/08/30 | 1,363 | 1,388 | 1,363 | 1,379 | +16 | +1.2% | 24,100 |
| 2024/08/29 | 1,374 | 1,377 | 1,362 | 1,363 | -11 | -0.8% | 26,300 |
| 2024/08/28 | 1,367 | 1,380 | 1,356 | 1,374 | +5 | +0.4% | 25,300 |
| 2024/08/27 | 1,360 | 1,375 | 1,356 | 1,369 | +5 | +0.4% | 15,500 |
| 2024/08/26 | 1,378 | 1,378 | 1,363 | 1,364 | -14 | -1% | 18,400 |
| 2024/08/23 | 1,360 | 1,379 | 1,360 | 1,378 | +18 | +1.3% | 19,500 |
| 2024/08/22 | 1,364 | 1,371 | 1,357 | 1,360 | -3 | -0.2% | 22,500 |
| 2024/08/21 | 1,358 | 1,367 | 1,352 | 1,363 | -2 | -0.1% | 20,000 |
| 2024/08/20 | 1,367 | 1,375 | 1,353 | 1,365 | +16 | +1.2% | 31,900 |
| 2024/08/19 | 1,385 | 1,385 | 1,349 | 1,349 | -36 | -2.6% | 39,600 |
| 2024/08/16 | 1,360 | 1,390 | 1,358 | 1,385 | +50 | +3.7% | 61,400 |
| 2024/08/15 | 1,324 | 1,344 | 1,321 | 1,335 | +21 | +1.6% | 32,800 |
| 2024/08/14 | 1,304 | 1,319 | 1,295 | 1,314 | +13 | +1% | 30,500 |
| 2024/08/13 | 1,272 | 1,307 | 1,272 | 1,301 | +39 | +3.1% | 45,700 |
| 2024/08/09 | 1,281 | 1,292 | 1,243 | 1,262 | +2 | +0.2% | 61,800 |
| 2024/08/08 | 1,251 | 1,284 | 1,248 | 1,260 | -7 | -0.6% | 73,700 |
| 2024/08/07 | 1,263 | 1,295 | 1,241 | 1,267 | +4 | +0.3% | 57,800 |
| 2024/08/06 | 1,226 | 1,285 | 1,226 | 1,263 | +91 | +7.8% | 101,700 |
| 2024/08/05 | 1,227 | 1,254 | 1,147 | 1,172 | -145 | -11% | 156,000 |
| 2024/08/02 | 1,370 | 1,373 | 1,315 | 1,317 | -86 | -6.1% | 148,900 |
| 2024/08/01 | 1,440 | 1,440 | 1,400 | 1,403 | -52 | -3.6% | 72,300 |
| 2024/07/31 | 1,427 | 1,455 | 1,420 | 1,455 | -2 | -0.1% | 56,200 |
| 2024/07/30 | 1,499 | 1,499 | 1,441 | 1,457 | -34 | -2.3% | 201,200 |
| 2024/07/29 | 1,497 | 1,502 | 1,483 | 1,491 | +3 | +0.2% | 83,800 |
| 2024/07/26 | 1,480 | 1,490 | 1,467 | 1,488 | +23 | +1.6% | 46,300 |
| 2024/07/25 | 1,469 | 1,474 | 1,455 | 1,465 | -21 | -1.4% | 54,400 |
| 2024/07/24 | 1,502 | 1,516 | 1,482 | 1,486 | -18 | -1.2% | 50,500 |
| 2024/07/23 | 1,494 | 1,504 | 1,477 | 1,504 | +37 | +2.5% | 62,200 |
| 2024/07/22 | 1,495 | 1,500 | 1,465 | 1,467 | -16 | -1.1% | 45,300 |
| 2024/07/19 | 1,490 | 1,492 | 1,464 | 1,483 | +3 | +0.2% | 37,600 |
| 2024/07/18 | 1,480 | 1,499 | 1,480 | 1,480 | -16 | -1.1% | 28,000 |
| 2024/07/17 | 1,489 | 1,502 | 1,484 | 1,496 | +14 | +0.9% | 40,400 |
| 2024/07/16 | 1,500 | 1,526 | 1,466 | 1,482 | +17 | +1.2% | 95,700 |
| 2024/07/12 | 1,461 | 1,480 | 1,458 | 1,465 | -10 | -0.7% | 40,400 |
| 2024/07/11 | 1,479 | 1,483 | 1,464 | 1,475 | +15 | +1% | 33,500 |
| 2024/07/10 | 1,473 | 1,478 | 1,455 | 1,460 | -13 | -0.9% | 36,000 |
| 2024/07/09 | 1,485 | 1,490 | 1,469 | 1,473 | -5 | -0.3% | 43,500 |
| 2024/07/08 | 1,477 | 1,485 | 1,467 | 1,478 | +3 | +0.2% | 41,100 |
| 2024/07/05 | 1,495 | 1,497 | 1,472 | 1,475 | -20 | -1.3% | 28,300 |
| 2024/07/04 | 1,493 | 1,498 | 1,483 | 1,495 | +5 | +0.3% | 24,800 |
| 2024/07/03 | 1,486 | 1,497 | 1,485 | 1,490 | +4 | +0.3% | 25,000 |
| 2024/07/02 | 1,499 | 1,499 | 1,484 | 1,486 | -3 | -0.2% | 25,600 |
| 2024/07/01 | 1,511 | 1,511 | 1,489 | 1,489 | -5 | -0.3% | 22,900 |
| 2024/06/28 | 1,507 | 1,507 | 1,487 | 1,494 | -13 | -0.9% | 31,700 |
| 2024/06/27 | 1,512 | 1,519 | 1,499 | 1,507 | -8 | -0.5% | 36,000 |
| 2024/06/26 | 1,514 | 1,519 | 1,511 | 1,515 | +1 | +0.1% | 27,000 |
| 2024/06/25 | 1,490 | 1,516 | 1,490 | 1,514 | +25 | +1.7% | 53,400 |
151～
200
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
