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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,502 | 1,510 | 1,483 | 1,490 | -5 | -0.3% | 92,600 |
| 2024/06/20 | 1,477 | 1,500 | 1,430 | 1,495 | +27 | +1.8% | 106,500 |
| 2024/06/19 | 1,447 | 1,477 | 1,447 | 1,468 | +29 | +2% | 66,600 |
| 2024/06/18 | 1,439 | 1,444 | 1,429 | 1,439 | +25 | +1.8% | 41,100 |
| 2024/06/17 | 1,439 | 1,439 | 1,399 | 1,414 | -26 | -1.8% | 51,600 |
| 2024/06/14 | 1,400 | 1,441 | 1,399 | 1,440 | +37 | +2.6% | 55,600 |
| 2024/06/13 | 1,430 | 1,431 | 1,402 | 1,403 | -27 | -1.9% | 30,300 |
| 2024/06/12 | 1,446 | 1,446 | 1,430 | 1,430 | -1 | -0.1% | 20,800 |
| 2024/06/11 | 1,450 | 1,452 | 1,431 | 1,431 | -14 | -1% | 24,800 |
| 2024/06/10 | 1,429 | 1,449 | 1,428 | 1,445 | +29 | +2% | 62,700 |
| 2024/06/07 | 1,417 | 1,419 | 1,409 | 1,416 | -1 | -0.1% | 23,300 |
| 2024/06/06 | 1,441 | 1,441 | 1,417 | 1,417 | -18 | -1.3% | 25,500 |
| 2024/06/05 | 1,452 | 1,452 | 1,434 | 1,435 | -20 | -1.4% | 36,400 |
| 2024/06/04 | 1,462 | 1,463 | 1,453 | 1,455 | -7 | -0.5% | 27,000 |
| 2024/06/03 | 1,470 | 1,471 | 1,453 | 1,462 | ±0 | ±0% | 34,300 |
| 2024/05/31 | 1,447 | 1,462 | 1,441 | 1,462 | +32 | +2.2% | 49,000 |
| 2024/05/30 | 1,428 | 1,430 | 1,374 | 1,430 | -30 | -2.1% | 181,700 |
| 2024/05/29 | 1,480 | 1,486 | 1,459 | 1,460 | -32 | -2.1% | 187,400 |
| 2024/05/28 | 1,505 | 1,509 | 1,491 | 1,492 | -12 | -0.8% | 91,200 |
| 2024/05/27 | 1,509 | 1,515 | 1,496 | 1,504 | ±0 | ±0% | 52,800 |
| 2024/05/24 | 1,488 | 1,505 | 1,485 | 1,504 | +2 | +0.1% | 39,800 |
| 2024/05/23 | 1,509 | 1,513 | 1,487 | 1,502 | -5 | -0.3% | 52,400 |
| 2024/05/22 | 1,529 | 1,529 | 1,506 | 1,507 | -22 | -1.4% | 69,900 |
| 2024/05/21 | 1,535 | 1,545 | 1,529 | 1,529 | -4 | -0.3% | 32,800 |
| 2024/05/20 | 1,523 | 1,539 | 1,522 | 1,533 | +10 | +0.7% | 39,500 |
| 2024/05/17 | 1,510 | 1,529 | 1,508 | 1,523 | +10 | +0.7% | 33,800 |
| 2024/05/16 | 1,535 | 1,535 | 1,513 | 1,513 | -22 | -1.4% | 44,900 |
| 2024/05/15 | 1,550 | 1,550 | 1,535 | 1,535 | -9 | -0.6% | 34,500 |
| 2024/05/14 | 1,546 | 1,548 | 1,535 | 1,544 | -2 | -0.1% | 62,100 |
| 2024/05/13 | 1,543 | 1,550 | 1,538 | 1,546 | +1 | +0.1% | 33,900 |
| 2024/05/10 | 1,540 | 1,555 | 1,536 | 1,545 | +7 | +0.5% | 39,900 |
| 2024/05/09 | 1,541 | 1,544 | 1,531 | 1,538 | +9 | +0.6% | 26,900 |
| 2024/05/08 | 1,547 | 1,557 | 1,529 | 1,529 | -18 | -1.2% | 35,300 |
| 2024/05/07 | 1,550 | 1,558 | 1,543 | 1,547 | +17 | +1.1% | 44,100 |
| 2024/05/02 | 1,543 | 1,549 | 1,530 | 1,530 | -8 | -0.5% | 36,100 |
| 2024/05/01 | 1,532 | 1,541 | 1,524 | 1,538 | -4 | -0.3% | 39,500 |
| 2024/04/30 | 1,511 | 1,542 | 1,507 | 1,542 | +31 | +2.1% | 70,200 |
| 2024/04/26 | 1,502 | 1,518 | 1,487 | 1,511 | +9 | +0.6% | 50,500 |
| 2024/04/25 | 1,518 | 1,518 | 1,496 | 1,502 | -18 | -1.2% | 62,000 |
| 2024/04/24 | 1,513 | 1,526 | 1,501 | 1,520 | +25 | +1.7% | 70,900 |
| 2024/04/23 | 1,496 | 1,496 | 1,486 | 1,495 | +9 | +0.6% | 27,400 |
| 2024/04/22 | 1,470 | 1,488 | 1,458 | 1,486 | +39 | +2.7% | 46,000 |
| 2024/04/19 | 1,473 | 1,479 | 1,430 | 1,447 | -26 | -1.8% | 75,900 |
| 2024/04/18 | 1,462 | 1,487 | 1,462 | 1,473 | +11 | +0.8% | 42,900 |
| 2024/04/17 | 1,480 | 1,480 | 1,448 | 1,462 | -23 | -1.5% | 60,400 |
| 2024/04/16 | 1,524 | 1,528 | 1,481 | 1,485 | -46 | -3% | 86,400 |
| 2024/04/15 | 1,536 | 1,544 | 1,505 | 1,531 | -24 | -1.5% | 54,200 |
| 2024/04/12 | 1,548 | 1,566 | 1,540 | 1,555 | +8 | +0.5% | 64,700 |
| 2024/04/11 | 1,541 | 1,551 | 1,533 | 1,547 | +1 | +0.1% | 30,300 |
| 2024/04/10 | 1,561 | 1,569 | 1,543 | 1,546 | -11 | -0.7% | 38,700 |
251～
300
件表示中 / 6986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 | 138,400円 | +15.4% | +9.9% | 4.84% | 12.95倍 | 0.92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 |
| 三洋貿易 | 144,200円 | +2.1% | -5.1% | 3.95% | 8.48倍 | 0.83倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 黒田Ｇ | 93,300円 | -0.3% | +10.0% | 6.54% | 9.90倍 | 1.04倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| 高千穂交 | 203,200円 | +6.8% | +4.8% | 3.96% | 25.20倍 | 2.30倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ジェコス | 120,100円 | -0.5% | +3.0% | 4.75% | 8.42倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
