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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/09 | 1,552 | 1,559 | 1,545 | 1,557 | +8 | +0.5% | 39,800 |
| 2024/04/08 | 1,550 | 1,560 | 1,545 | 1,549 | +4 | +0.3% | 39,800 |
| 2024/04/05 | 1,530 | 1,549 | 1,526 | 1,545 | +1 | +0.1% | 46,300 |
| 2024/04/04 | 1,560 | 1,560 | 1,542 | 1,544 | +1 | +0.1% | 37,200 |
| 2024/04/03 | 1,545 | 1,559 | 1,531 | 1,543 | +3 | +0.2% | 50,000 |
| 2024/04/02 | 1,566 | 1,566 | 1,532 | 1,540 | -10 | -0.6% | 55,400 |
| 2024/04/01 | 1,580 | 1,581 | 1,550 | 1,550 | -23 | -1.5% | 72,900 |
| 2024/03/29 | 1,525 | 1,573 | 1,525 | 1,573 | +54 | +3.6% | 82,000 |
| 2024/03/28 | 1,533 | 1,540 | 1,514 | 1,519 | -14 | -0.9% | 77,300 |
| 2024/03/27 | 1,510 | 1,540 | 1,510 | 1,533 | +28 | +1.9% | 80,100 |
| 2024/03/26 | 1,496 | 1,509 | 1,496 | 1,505 | +9 | +0.6% | 34,200 |
| 2024/03/25 | 1,499 | 1,509 | 1,486 | 1,496 | -1 | -0.1% | 48,800 |
| 2024/03/22 | 1,485 | 1,504 | 1,483 | 1,497 | +17 | +1.1% | 60,700 |
| 2024/03/21 | 1,480 | 1,494 | 1,476 | 1,480 | ±0 | ±0% | 96,000 |
301～
350
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
