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 |
|---|---|---|---|---|---|---|---|
| 2007/07/17 | 499 | 499 | 485.5 | 485.5 | -14.5 | -2.9% | 8,000 |
| 2007/07/13 | 500 | 500 | 500 | 500 | +4.5 | +0.9% | 14,000 |
| 2007/07/12 | 497.5 | 500 | 495.5 | 495.5 | +0.5 | +0.1% | 20,000 |
| 2007/07/11 | 492 | 495 | 492 | 495 | +9.5 | +2% | 28,000 |
| 2007/07/10 | 495.5 | 495.5 | 485.5 | 485.5 | -10 | -2% | 8,000 |
| 2007/07/09 | 495 | 495.5 | 495 | 495.5 | - | - | 12,000 |
| 2007/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/05 | 500 | 500 | 497.5 | 497.5 | - | - | 14,000 |
| 2007/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/03 | 487.5 | 500 | 487.5 | 500 | +12.5 | +2.6% | 16,000 |
| 2007/07/02 | 483.5 | 487.5 | 483.5 | 487.5 | +12.5 | +2.6% | 8,000 |
| 2007/06/29 | 475 | 475 | 475 | 475 | +5.5 | +1.2% | 10,000 |
| 2007/06/28 | 475.5 | 475.5 | 469.5 | 469.5 | -6 | -1.3% | 14,000 |
| 2007/06/27 | 475 | 475.5 | 475 | 475.5 | -14.5 | -3% | 16,000 |
| 2007/06/26 | 495 | 495 | 490 | 490 | -5 | -1% | 4,000 |
| 2007/06/25 | 495 | 495 | 495 | 495 | ±0 | ±0% | 6,000 |
| 2007/06/22 | 495 | 495 | 495 | 495 | ±0 | ±0% | 4,000 |
| 2007/06/21 | 494 | 495 | 491.5 | 495 | +1 | +0.2% | 12,000 |
| 2007/06/20 | 494 | 494 | 494 | 494 | +4 | +0.8% | 4,000 |
| 2007/06/19 | 490.5 | 490.5 | 490 | 490 | ±0 | ±0% | 6,000 |
| 2007/06/18 | 490 | 490 | 490 | 490 | ±0 | ±0% | 24,000 |
| 2007/06/15 | 495 | 495 | 490 | 490 | -5 | -1% | 18,000 |
| 2007/06/14 | 495 | 495 | 495 | 495 | ±0 | ±0% | 4,000 |
| 2007/06/13 | 495 | 495 | 495 | 495 | ±0 | ±0% | 142,000 |
| 2007/06/12 | 495 | 497.5 | 495 | 495 | ±0 | ±0% | 14,000 |
| 2007/06/11 | 495 | 495 | 495 | 495 | ±0 | ±0% | 32,000 |
| 2007/06/08 | 495 | 495 | 495 | 495 | ±0 | ±0% | 6,000 |
| 2007/06/07 | 495 | 495 | 495 | 495 | - | - | 4,000 |
| 2007/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/05 | 500 | 503 | 500 | 503 | +3 | +0.6% | 10,000 |
| 2007/06/04 | 499.5 | 500 | 499.5 | 500 | +0.5 | +0.1% | 30,000 |
| 2007/06/01 | 498.5 | 499.5 | 498.5 | 499.5 | +1.5 | +0.3% | 10,000 |
| 2007/05/31 | 498 | 498 | 498 | 498 | +3 | +0.6% | 6,000 |
| 2007/05/30 | 495 | 495 | 495 | 495 | ±0 | ±0% | 4,000 |
| 2007/05/29 | 495 | 495 | 495 | 495 | ±0 | ±0% | 6,000 |
| 2007/05/28 | 495 | 497.5 | 495 | 495 | ±0 | ±0% | 12,000 |
| 2007/05/25 | 500 | 500 | 495 | 495 | -5 | -1% | 16,000 |
| 2007/05/24 | 495 | 500 | 495 | 500 | +5 | +1% | 40,000 |
| 2007/05/23 | 495 | 495 | 495 | 495 | ±0 | ±0% | 4,000 |
| 2007/05/22 | 495 | 495 | 495 | 495 | +3.5 | +0.7% | 48,000 |
| 2007/05/21 | 490 | 491.5 | 490 | 491.5 | +1.5 | +0.3% | 12,000 |
| 2007/05/18 | 484.5 | 490 | 484.5 | 490 | +5 | +1% | 14,000 |
| 2007/05/17 | 484.5 | 485 | 484.5 | 485 | +0.5 | +0.1% | 12,000 |
| 2007/05/16 | 485 | 485 | 484.5 | 484.5 | +4.5 | +0.9% | 8,000 |
| 2007/05/15 | 480 | 480 | 480 | 480 | +5 | +1.1% | 2,000 |
| 2007/05/14 | 475 | 475 | 475 | 475 | ±0 | ±0% | 12,000 |
| 2007/05/11 | 480 | 480 | 475 | 475 | -5 | -1% | 12,000 |
| 2007/05/10 | 480 | 481 | 480 | 480 | +4.5 | +0.9% | 8,000 |
| 2007/05/09 | 481 | 481 | 475.5 | 475.5 | -5.5 | -1.1% | 4,000 |
| 2007/05/08 | 480.5 | 481 | 480.5 | 481 | +1 | +0.2% | 4,000 |
4351～
4400
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
