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 |
|---|---|---|---|---|---|---|---|
| 2006/12/05 | 440 | 440 | 426.5 | 435 | -5 | -1.1% | 20,000 |
| 2006/12/04 | 458 | 458 | 440 | 440 | -18 | -3.9% | 20,000 |
| 2006/12/01 | 432 | 458 | 432 | 458 | +33 | +7.8% | 14,000 |
| 2006/11/30 | 422.5 | 425 | 422.5 | 425 | +2.5 | +0.6% | 8,000 |
| 2006/11/29 | 423.5 | 423.5 | 421.5 | 422.5 | -2.5 | -0.6% | 42,000 |
| 2006/11/28 | 421.5 | 427.5 | 421.5 | 425 | -3 | -0.7% | 18,000 |
| 2006/11/27 | 428 | 433.5 | 428 | 428 | -23 | -5.1% | 16,000 |
| 2006/11/24 | 450 | 452.5 | 450 | 451 | +1 | +0.2% | 56,000 |
| 2006/11/22 | 470 | 470 | 450 | 450 | -20 | -4.3% | 44,000 |
| 2006/11/21 | 465 | 470 | 465 | 470 | +5 | +1.1% | 16,000 |
| 2006/11/20 | 465 | 465 | 465 | 465 | ±0 | ±0% | 10,000 |
| 2006/11/17 | 465 | 465 | 465 | 465 | ±0 | ±0% | 14,000 |
| 2006/11/16 | 465 | 465 | 465 | 465 | ±0 | ±0% | 14,000 |
| 2006/11/15 | 465 | 465 | 465 | 465 | -5 | -1.1% | 8,000 |
| 2006/11/14 | 470 | 470 | 460 | 470 | ±0 | ±0% | 20,000 |
| 2006/11/13 | 475 | 475 | 470 | 470 | -5 | -1.1% | 22,000 |
| 2006/11/10 | 475 | 475 | 475 | 475 | ±0 | ±0% | 14,000 |
| 2006/11/09 | 475 | 475 | 475 | 475 | ±0 | ±0% | 20,000 |
| 2006/11/08 | 475 | 475 | 475 | 475 | -1 | -0.2% | 10,000 |
| 2006/11/07 | 476 | 476 | 475 | 476 | -2.5 | -0.5% | 12,000 |
| 2006/11/06 | 478.5 | 480 | 478.5 | 478.5 | ±0 | ±0% | 6,000 |
| 2006/11/02 | 477.5 | 478.5 | 477.5 | 478.5 | +1 | +0.2% | 14,000 |
| 2006/11/01 | 480 | 485 | 477.5 | 477.5 | -2.5 | -0.5% | 26,000 |
| 2006/10/31 | 484.5 | 484.5 | 478.5 | 480 | -4.5 | -0.9% | 44,000 |
| 2006/10/30 | 480 | 484.5 | 480 | 484.5 | +4.5 | +0.9% | 56,000 |
| 2006/10/27 | 483.5 | 483.5 | 480 | 480 | -3.5 | -0.7% | 10,000 |
| 2006/10/26 | 484.5 | 484.5 | 483 | 483.5 | -1.5 | -0.3% | 6,000 |
| 2006/10/25 | 480.5 | 485 | 480.5 | 485 | ±0 | ±0% | 8,000 |
| 2006/10/24 | 485 | 485 | 485 | 485 | -9.5 | -1.9% | 2,000 |
| 2006/10/23 | 481.5 | 494.5 | 481.5 | 494.5 | -1.5 | -0.3% | 4,000 |
| 2006/10/20 | 485 | 496 | 485 | 496 | +11 | +2.3% | 10,000 |
| 2006/10/19 | 485 | 485 | 485 | 485 | ±0 | ±0% | 8,000 |
| 2006/10/18 | 485 | 485 | 485 | 485 | ±0 | ±0% | 8,000 |
| 2006/10/17 | 485.5 | 485.5 | 485 | 485 | ±0 | ±0% | 12,000 |
| 2006/10/16 | 485 | 485 | 485 | 485 | ±0 | ±0% | 10,000 |
| 2006/10/13 | 485 | 485 | 485 | 485 | +10 | +2.1% | 4,000 |
| 2006/10/12 | 475 | 475 | 475 | 475 | -10 | -2.1% | 6,000 |
| 2006/10/11 | 485 | 485 | 485 | 485 | - | - | 2,000 |
| 2006/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/06 | 485 | 485 | 485 | 485 | -5 | -1% | 2,000 |
| 2006/10/05 | 490 | 490 | 490 | 490 | - | - | 4,000 |
| 2006/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/03 | 493.5 | 493.5 | 485 | 490 | -3.5 | -0.7% | 22,000 |
| 2006/10/02 | 493.5 | 493.5 | 493.5 | 493.5 | - | - | 6,000 |
| 2006/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/26 | 493.5 | 493.5 | 493.5 | 493.5 | - | - | 2,000 |
| 2006/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/22 | 500 | 500 | 498.5 | 498.5 | -1.5 | -0.3% | 20,000 |
4501～
4550
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
