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 |
|---|---|---|---|---|---|---|---|
| 2008/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/26 | 439.5 | 439.5 | 439.5 | 439.5 | ±0 | ±0% | 8,000 |
| 2008/02/25 | 439.5 | 440 | 439.5 | 439.5 | ±0 | ±0% | 12,000 |
| 2008/02/22 | 437.5 | 439.5 | 437.5 | 439.5 | +2 | +0.5% | 6,000 |
| 2008/02/21 | 435 | 437.5 | 435 | 437.5 | +2.5 | +0.6% | 16,000 |
| 2008/02/20 | 435 | 435.5 | 435 | 435 | +3 | +0.7% | 10,000 |
| 2008/02/19 | 432.5 | 432.5 | 432 | 432 | ±0 | ±0% | 12,000 |
| 2008/02/18 | 432.5 | 432.5 | 431.5 | 432 | +0.5 | +0.1% | 12,000 |
| 2008/02/15 | 436.5 | 436.5 | 431.5 | 431.5 | -5 | -1.1% | 6,000 |
| 2008/02/14 | 432.5 | 436.5 | 432.5 | 436.5 | +9.5 | +2.2% | 10,000 |
| 2008/02/13 | 431.5 | 431.5 | 427 | 427 | +0.5 | +0.1% | 6,000 |
| 2008/02/12 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 2,000 |
| 2008/02/08 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 12,000 |
| 2008/02/07 | 435 | 435 | 426.5 | 426.5 | ±0 | ±0% | 8,000 |
| 2008/02/06 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 4,000 |
| 2008/02/05 | 439.5 | 439.5 | 426.5 | 426.5 | -13 | -3% | 14,000 |
| 2008/02/04 | 443 | 443 | 439.5 | 439.5 | -3.5 | -0.8% | 12,000 |
| 2008/02/01 | 443.5 | 443.5 | 443 | 443 | -0.5 | -0.1% | 8,000 |
| 2008/01/31 | 435 | 443.5 | 435 | 443.5 | +8 | +1.8% | 6,000 |
| 2008/01/30 | 445 | 445 | 435.5 | 435.5 | -9.5 | -2.1% | 6,000 |
| 2008/01/29 | 444.5 | 445 | 444.5 | 445 | ±0 | ±0% | 4,000 |
| 2008/01/28 | 445 | 445 | 445 | 445 | ±0 | ±0% | 10,000 |
| 2008/01/25 | 465 | 465 | 445 | 445 | -22 | -4.7% | 4,000 |
| 2008/01/24 | 467 | 467 | 467 | 467 | ±0 | ±0% | 2,000 |
| 2008/01/23 | 462 | 467 | 462 | 467 | +4.5 | +1% | 20,000 |
| 2008/01/22 | 472.5 | 472.5 | 462.5 | 462.5 | -10 | -2.1% | 8,000 |
| 2008/01/21 | 471 | 472.5 | 471 | 472.5 | +1.5 | +0.3% | 8,000 |
| 2008/01/18 | 471 | 471 | 471 | 471 | ±0 | ±0% | 4,000 |
| 2008/01/17 | 471 | 471 | 471 | 471 | -0.5 | -0.1% | 6,000 |
| 2008/01/16 | 474 | 474 | 471.5 | 471.5 | -3.5 | -0.7% | 50,000 |
| 2008/01/15 | 475 | 475 | 475 | 475 | ±0 | ±0% | 4,000 |
| 2008/01/11 | 479.5 | 480 | 475 | 475 | -5 | -1% | 8,000 |
| 2008/01/10 | 480 | 480 | 480 | 480 | ±0 | ±0% | 4,000 |
| 2008/01/09 | 480 | 480 | 480 | 480 | ±0 | ±0% | 10,000 |
| 2008/01/08 | 480.5 | 480.5 | 480 | 480 | ±0 | ±0% | 4,000 |
| 2008/01/07 | 484 | 484 | 479 | 480 | -4 | -0.8% | 14,000 |
| 2008/01/04 | 484 | 484 | 484 | 484 | -1 | -0.2% | 8,000 |
| 2007/12/28 | 485 | 485 | 484.5 | 485 | ±0 | ±0% | 6,000 |
| 2007/12/27 | 485 | 485 | 485 | 485 | +5 | +1% | 10,000 |
| 2007/12/26 | 480 | 480 | 480 | 480 | +2.5 | +0.5% | 6,000 |
| 2007/12/25 | 478 | 478 | 477.5 | 477.5 | ±0 | ±0% | 6,000 |
| 2007/12/21 | 484.5 | 484.5 | 477.5 | 477.5 | -7 | -1.4% | 14,000 |
| 2007/12/20 | 484 | 484.5 | 483.5 | 484.5 | +1 | +0.2% | 6,000 |
| 2007/12/19 | 483.5 | 483.5 | 483.5 | 483.5 | +3.5 | +0.7% | 4,000 |
| 2007/12/18 | 485 | 485 | 480 | 480 | -5 | -1% | 12,000 |
| 2007/12/17 | 485 | 485 | 485 | 485 | ±0 | ±0% | 8,000 |
| 2007/12/14 | 483 | 485 | 483 | 485 | +2.5 | +0.5% | 16,000 |
| 2007/12/13 | 480 | 482.5 | 480 | 482.5 | +2.5 | +0.5% | 14,000 |
| 2007/12/12 | 482.5 | 482.5 | 480 | 480 | -2.5 | -0.5% | 14,000 |
| 2007/12/11 | 482 | 482.5 | 482 | 482.5 | +1.5 | +0.3% | 16,000 |
4201～
4250
件表示中 / 6943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 | 142,100円 | +15.4% | +9.9% | 4.71% | 13.30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 | 210,700円 | +5.5% | +2.7% | 2.56% | 13.02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 |
| ＫＰＰＧＨＤ | 65,500円 | +4.0% | -25.5% | 5.19% | 5.61倍 | 0.48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 | 216,300円 | +2.2% | +5.8% | 2.77% | 10.18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 |
| Ｃｉメディカル | 83,900円 | +40.8% | +62.8% | 0.77% | 13.41倍 | 1.61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
