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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 484 | 487.5 | 480 | 480 | +5 | +1.1% | 50,000 |
| 2007/01/24 | 475 | 475 | 475 | 475 | ±0 | ±0% | 8,000 |
| 2007/01/23 | 475 | 475 | 475 | 475 | ±0 | ±0% | 10,000 |
| 2007/01/22 | 467.5 | 475 | 467.5 | 475 | - | - | 18,000 |
| 2007/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/18 | 462.5 | 462.5 | 462.5 | 462.5 | ±0 | ±0% | 8,000 |
| 2007/01/17 | 472.5 | 472.5 | 462.5 | 462.5 | ±0 | ±0% | 18,000 |
| 2007/01/16 | 459 | 462.5 | 459 | 462.5 | +3.5 | +0.8% | 10,000 |
| 2007/01/15 | 455.5 | 459 | 455.5 | 459 | +4 | +0.9% | 12,000 |
| 2007/01/12 | 460 | 460 | 455 | 455 | +5 | +1.1% | 26,000 |
| 2007/01/11 | 455 | 455 | 450 | 450 | -5 | -1.1% | 10,000 |
| 2007/01/10 | 460 | 460 | 453 | 455 | -5 | -1.1% | 6,000 |
| 2007/01/09 | 463.5 | 464.5 | 460 | 460 | -3.5 | -0.8% | 12,000 |
| 2007/01/05 | 463.5 | 463.5 | 463.5 | 463.5 | - | - | 12,000 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 450 | 450 | 450 | 450 | ±0 | ±0% | 6,000 |
| 2006/12/28 | 450 | 450 | 450 | 450 | ±0 | ±0% | 6,000 |
| 2006/12/27 | 450 | 450 | 450 | 450 | ±0 | ±0% | 8,000 |
| 2006/12/26 | 450 | 450 | 450 | 450 | ±0 | ±0% | 6,000 |
| 2006/12/25 | 450 | 450 | 450 | 450 | -0.5 | -0.1% | 6,000 |
| 2006/12/22 | 450.5 | 450.5 | 450.5 | 450.5 | ±0 | ±0% | 14,000 |
| 2006/12/21 | 459.5 | 460 | 450.5 | 450.5 | -9 | -2% | 16,000 |
| 2006/12/20 | 460 | 460 | 455 | 459.5 | +4.5 | +1% | 12,000 |
| 2006/12/19 | 460 | 460 | 455 | 455 | -5 | -1.1% | 30,000 |
| 2006/12/18 | 460 | 460 | 460 | 460 | ±0 | ±0% | 10,000 |
| 2006/12/15 | 457.5 | 460 | 457.5 | 460 | +2.5 | +0.5% | 8,000 |
| 2006/12/14 | 461 | 461 | 457.5 | 457.5 | -3.5 | -0.8% | 28,000 |
| 2006/12/13 | 461.5 | 461.5 | 460.5 | 461 | +0.5 | +0.1% | 36,000 |
| 2006/12/12 | 460.5 | 460.5 | 460.5 | 460.5 | +20 | +4.5% | 22,000 |
| 2006/12/11 | 440.5 | 440.5 | 440.5 | 440.5 | - | - | 2,000 |
| 2006/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/07 | 438 | 438 | 438 | 438 | +2.5 | +0.6% | 2,000 |
| 2006/12/06 | 435 | 435.5 | 435 | 435.5 | +0.5 | +0.1% | 10,000 |
| 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 |
4551～
4600
件表示中 / 7026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 | 152,600円 | +15.4% | +9.9% | 4.52% | 14.23倍 | 0.97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 |
| ジェコス | 137,100円 | -0.5% | +3.0% | 4.16% | 9.61倍 | 0.70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 |
| 三洋貿易 | 159,400円 | +2.1% | -5.1% | 3.58% | 9.37倍 | 0.92倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 三信電 | 280,000円 | +4.2% | -14.9% | 5.00% | 9.38倍 | 0.85倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 進 和 | 329,000円 | +4.1% | +8.9% | 3.40% | 14.70倍 | 1.03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
