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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,425 | 1,456 | 1,425 | 1,449 | +24 | +1.7% | 68,200 |
| 2024/01/26 | 1,442 | 1,443 | 1,422 | 1,425 | -8 | -0.6% | 47,700 |
| 2024/01/25 | 1,430 | 1,443 | 1,429 | 1,433 | -1 | -0.1% | 32,300 |
| 2024/01/24 | 1,453 | 1,457 | 1,431 | 1,434 | -26 | -1.8% | 49,500 |
| 2024/01/23 | 1,466 | 1,470 | 1,450 | 1,460 | -5 | -0.3% | 51,000 |
| 2024/01/22 | 1,440 | 1,466 | 1,440 | 1,465 | +34 | +2.4% | 118,200 |
| 2024/01/19 | 1,435 | 1,436 | 1,420 | 1,431 | -4 | -0.3% | 55,700 |
| 2024/01/18 | 1,426 | 1,441 | 1,423 | 1,435 | +11 | +0.8% | 67,300 |
| 2024/01/17 | 1,420 | 1,457 | 1,418 | 1,424 | +7 | +0.5% | 119,600 |
| 2024/01/16 | 1,439 | 1,446 | 1,416 | 1,417 | -22 | -1.5% | 140,700 |
| 2024/01/15 | 1,373 | 1,461 | 1,373 | 1,439 | +126 | +9.6% | 545,700 |
| 2024/01/12 | 1,336 | 1,338 | 1,303 | 1,313 | -17 | -1.3% | 78,800 |
| 2024/01/11 | 1,328 | 1,338 | 1,326 | 1,330 | +5 | +0.4% | 77,700 |
| 2024/01/10 | 1,330 | 1,333 | 1,319 | 1,325 | -4 | -0.3% | 51,000 |
| 2024/01/09 | 1,319 | 1,331 | 1,316 | 1,329 | +18 | +1.4% | 73,200 |
| 2024/01/05 | 1,310 | 1,320 | 1,306 | 1,311 | +4 | +0.3% | 64,500 |
| 2024/01/04 | 1,292 | 1,308 | 1,285 | 1,307 | +22 | +1.7% | 58,000 |
| 2023/12/29 | 1,280 | 1,288 | 1,276 | 1,285 | +14 | +1.1% | 48,000 |
| 2023/12/28 | 1,268 | 1,277 | 1,267 | 1,271 | +3 | +0.2% | 37,300 |
| 2023/12/27 | 1,270 | 1,272 | 1,261 | 1,268 | +7 | +0.6% | 49,600 |
| 2023/12/26 | 1,251 | 1,265 | 1,251 | 1,261 | +11 | +0.9% | 64,100 |
| 2023/12/25 | 1,261 | 1,264 | 1,248 | 1,250 | -13 | -1% | 44,200 |
| 2023/12/22 | 1,251 | 1,275 | 1,251 | 1,263 | +11 | +0.9% | 86,400 |
| 2023/12/21 | 1,262 | 1,263 | 1,252 | 1,252 | -22 | -1.7% | 44,800 |
| 2023/12/20 | 1,255 | 1,282 | 1,255 | 1,274 | +19 | +1.5% | 40,800 |
| 2023/12/19 | 1,243 | 1,259 | 1,238 | 1,255 | +13 | +1% | 48,100 |
| 2023/12/18 | 1,230 | 1,243 | 1,222 | 1,242 | +1 | +0.1% | 58,900 |
| 2023/12/15 | 1,243 | 1,250 | 1,238 | 1,241 | -8 | -0.6% | 57,700 |
| 2023/12/14 | 1,271 | 1,276 | 1,244 | 1,249 | -24 | -1.9% | 48,900 |
| 2023/12/13 | 1,285 | 1,285 | 1,263 | 1,273 | -12 | -0.9% | 58,500 |
| 2023/12/12 | 1,306 | 1,306 | 1,279 | 1,285 | -15 | -1.2% | 46,700 |
| 2023/12/11 | 1,294 | 1,300 | 1,284 | 1,300 | +29 | +2.3% | 52,400 |
| 2023/12/08 | 1,294 | 1,297 | 1,267 | 1,271 | -32 | -2.5% | 91,900 |
| 2023/12/07 | 1,320 | 1,320 | 1,288 | 1,303 | -32 | -2.4% | 85,800 |
| 2023/12/06 | 1,292 | 1,335 | 1,292 | 1,335 | +48 | +3.7% | 187,500 |
| 2023/12/05 | 1,310 | 1,322 | 1,286 | 1,287 | -26 | -2% | 68,600 |
| 2023/12/04 | 1,314 | 1,319 | 1,301 | 1,313 | -1 | -0.1% | 85,200 |
| 2023/12/01 | 1,295 | 1,331 | 1,289 | 1,314 | +19 | +1.5% | 158,600 |
| 2023/11/30 | 1,286 | 1,295 | 1,267 | 1,295 | +16 | +1.3% | 123,900 |
| 2023/11/29 | 1,281 | 1,295 | 1,265 | 1,279 | -36 | -2.7% | 203,800 |
| 2023/11/28 | 1,343 | 1,346 | 1,315 | 1,315 | -30 | -2.2% | 445,600 |
| 2023/11/27 | 1,361 | 1,362 | 1,340 | 1,345 | -15 | -1.1% | 210,900 |
| 2023/11/24 | 1,383 | 1,383 | 1,357 | 1,360 | -10 | -0.7% | 140,800 |
| 2023/11/22 | 1,371 | 1,382 | 1,370 | 1,370 | -3 | -0.2% | 87,000 |
| 2023/11/21 | 1,353 | 1,377 | 1,351 | 1,373 | +12 | +0.9% | 96,500 |
| 2023/11/20 | 1,347 | 1,370 | 1,347 | 1,361 | +20 | +1.5% | 124,300 |
| 2023/11/17 | 1,316 | 1,341 | 1,314 | 1,341 | +23 | +1.7% | 61,300 |
| 2023/11/16 | 1,332 | 1,332 | 1,311 | 1,318 | -16 | -1.2% | 83,200 |
| 2023/11/15 | 1,338 | 1,347 | 1,327 | 1,334 | ±0 | ±0% | 67,100 |
| 2023/11/14 | 1,327 | 1,337 | 1,325 | 1,334 | +7 | +0.5% | 52,100 |
301～
350
件表示中 / 6938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 | 140,900円 | +15.4% | +9.9% | 4.76% | 13.19倍 | 0.94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 |
| 進 和 | 297,200円 | +4.1% | +8.9% | 3.77% | 13.28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 | 63,100円 | +4.0% | -25.5% | 5.39% | 5.41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 | 212,900円 | +2.2% | +5.8% | 2.82% | 10.02倍 | 0.94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 |
| Ｃｉメディカル | 82,000円 | +40.8% | +62.8% | 0.79% | 13.11倍 | 1.57倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
