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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,477 | 1,484 | 1,425 | 1,455 | +57 | +4.1% | 145,600 |
| 2024/02/28 | 1,399 | 1,409 | 1,396 | 1,398 | +3 | +0.2% | 44,700 |
| 2024/02/27 | 1,403 | 1,404 | 1,392 | 1,395 | -3 | -0.2% | 41,100 |
| 2024/02/26 | 1,414 | 1,418 | 1,392 | 1,398 | -16 | -1.1% | 61,500 |
| 2024/02/22 | 1,424 | 1,424 | 1,409 | 1,414 | +5 | +0.4% | 40,500 |
| 2024/02/21 | 1,415 | 1,428 | 1,404 | 1,409 | -8 | -0.6% | 35,400 |
| 2024/02/20 | 1,425 | 1,435 | 1,410 | 1,417 | -2 | -0.1% | 47,200 |
| 2024/02/19 | 1,405 | 1,424 | 1,405 | 1,419 | +16 | +1.1% | 45,300 |
| 2024/02/16 | 1,392 | 1,412 | 1,391 | 1,403 | +16 | +1.2% | 37,800 |
| 2024/02/15 | 1,407 | 1,409 | 1,383 | 1,387 | -16 | -1.1% | 39,700 |
| 2024/02/14 | 1,419 | 1,419 | 1,393 | 1,403 | -12 | -0.8% | 54,500 |
| 2024/02/13 | 1,410 | 1,419 | 1,391 | 1,415 | +11 | +0.8% | 52,900 |
| 2024/02/09 | 1,401 | 1,418 | 1,401 | 1,404 | -9 | -0.6% | 27,200 |
| 2024/02/08 | 1,411 | 1,420 | 1,398 | 1,413 | -3 | -0.2% | 45,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,404 | 1,416 | ±0 | ±0% | 41,700 |
| 2024/02/06 | 1,430 | 1,435 | 1,416 | 1,416 | -21 | -1.5% | 43,900 |
| 2024/02/05 | 1,445 | 1,447 | 1,432 | 1,437 | -8 | -0.6% | 44,200 |
| 2024/02/02 | 1,451 | 1,451 | 1,435 | 1,445 | -5 | -0.3% | 41,900 |
| 2024/02/01 | 1,454 | 1,455 | 1,446 | 1,450 | -10 | -0.7% | 35,900 |
| 2024/01/31 | 1,441 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 41,200 |
| 2024/01/30 | 1,450 | 1,455 | 1,437 | 1,440 | -9 | -0.6% | 35,800 |
| 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 |
51～
100
件表示中 / 6709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 | 153,500円 | +5.1% | +1.0% | 3.78% | 17.69倍 | 1.06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 |
| 小野建 | 182,900円 | +9.1% | -3.8% | 4.43% | 6.82倍 | 0.51倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 三洋貿易 | 158,900円 | +2.8% | +4.9% | 2.83% | 9.34倍 | 0.98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 |
| トーメンデバ | 673,000円 | +7.9% | -12.9% | 3.57% | 10.90倍 | 1.01倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 高 速 | 216,300円 | +5.5% | +2.7% | 2.50% | 13.27倍 | 1.13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、Ｍ＆Ａも推進 |
市場注目の銘柄
チャート関連のコラム
