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 |
---|---|---|---|---|---|---|---|
2023/12/13 | 1,285 | 1,285 | 1,263 | 1,273 | -12 | -0.9% | 58,500 |
2023/12/12 | 1,306 | 1,306 | 1,279 | 1,285 | -15 | -1.2% | 46,700 |
2023/12/11 | 1,294 | 1,300 | 1,284 | 1,300 | +29 | +2.3% | 52,400 |
2023/12/08 | 1,294 | 1,297 | 1,267 | 1,271 | -32 | -2.5% | 91,900 |
2023/12/07 | 1,320 | 1,320 | 1,288 | 1,303 | -32 | -2.4% | 85,800 |
2023/12/06 | 1,292 | 1,335 | 1,292 | 1,335 | +48 | +3.7% | 187,500 |
2023/12/05 | 1,310 | 1,322 | 1,286 | 1,287 | -26 | -2% | 68,600 |
2023/12/04 | 1,314 | 1,319 | 1,301 | 1,313 | -1 | -0.1% | 85,200 |
2023/12/01 | 1,295 | 1,331 | 1,289 | 1,314 | +19 | +1.5% | 158,600 |
2023/11/30 | 1,286 | 1,295 | 1,267 | 1,295 | +16 | +1.3% | 123,900 |
2023/11/29 | 1,281 | 1,295 | 1,265 | 1,279 | -36 | -2.7% | 203,800 |
2023/11/28 | 1,343 | 1,346 | 1,315 | 1,315 | -30 | -2.2% | 445,600 |
2023/11/27 | 1,361 | 1,362 | 1,340 | 1,345 | -15 | -1.1% | 210,900 |
2023/11/24 | 1,383 | 1,383 | 1,357 | 1,360 | -10 | -0.7% | 140,800 |
2023/11/22 | 1,371 | 1,382 | 1,370 | 1,370 | -3 | -0.2% | 87,000 |
2023/11/21 | 1,353 | 1,377 | 1,351 | 1,373 | +12 | +0.9% | 96,500 |
2023/11/20 | 1,347 | 1,370 | 1,347 | 1,361 | +20 | +1.5% | 124,300 |
2023/11/17 | 1,316 | 1,341 | 1,314 | 1,341 | +23 | +1.7% | 61,300 |
2023/11/16 | 1,332 | 1,332 | 1,311 | 1,318 | -16 | -1.2% | 83,200 |
2023/11/15 | 1,338 | 1,347 | 1,327 | 1,334 | ±0 | ±0% | 67,100 |
2023/11/14 | 1,327 | 1,337 | 1,325 | 1,334 | +7 | +0.5% | 52,100 |
2023/11/13 | 1,327 | 1,337 | 1,323 | 1,327 | +3 | +0.2% | 82,500 |
2023/11/10 | 1,316 | 1,324 | 1,309 | 1,324 | +9 | +0.7% | 59,600 |
2023/11/09 | 1,310 | 1,320 | 1,302 | 1,315 | +6 | +0.5% | 65,900 |
2023/11/08 | 1,338 | 1,338 | 1,296 | 1,309 | -21 | -1.6% | 196,700 |
2023/11/07 | 1,339 | 1,342 | 1,324 | 1,330 | +1 | +0.1% | 59,300 |
2023/11/06 | 1,343 | 1,350 | 1,329 | 1,329 | +3 | +0.2% | 69,600 |
2023/11/02 | 1,346 | 1,347 | 1,319 | 1,326 | -15 | -1.1% | 61,600 |
2023/11/01 | 1,339 | 1,347 | 1,328 | 1,341 | +23 | +1.7% | 67,300 |
2023/10/31 | 1,305 | 1,318 | 1,291 | 1,318 | +21 | +1.6% | 85,200 |
2023/10/30 | 1,309 | 1,318 | 1,291 | 1,297 | -7 | -0.5% | 64,100 |
2023/10/27 | 1,291 | 1,304 | 1,285 | 1,304 | +25 | +2% | 54,800 |
2023/10/26 | 1,280 | 1,288 | 1,264 | 1,279 | -13 | -1% | 110,700 |
2023/10/25 | 1,308 | 1,309 | 1,292 | 1,292 | +8 | +0.6% | 44,600 |
2023/10/24 | 1,299 | 1,306 | 1,256 | 1,284 | -13 | -1% | 96,800 |
2023/10/23 | 1,300 | 1,324 | 1,295 | 1,297 | -5 | -0.4% | 85,900 |
2023/10/20 | 1,295 | 1,306 | 1,291 | 1,302 | -4 | -0.3% | 58,600 |
2023/10/19 | 1,308 | 1,320 | 1,294 | 1,306 | -17 | -1.3% | 84,000 |
2023/10/18 | 1,280 | 1,326 | 1,280 | 1,323 | +44 | +3.4% | 81,200 |
2023/10/17 | 1,267 | 1,297 | 1,262 | 1,279 | +22 | +1.8% | 85,100 |
2023/10/16 | 1,272 | 1,281 | 1,241 | 1,257 | -45 | -3.5% | 185,100 |
2023/10/13 | 1,338 | 1,342 | 1,296 | 1,302 | -36 | -2.7% | 161,300 |
2023/10/12 | 1,334 | 1,339 | 1,322 | 1,338 | +8 | +0.6% | 71,800 |
2023/10/11 | 1,347 | 1,347 | 1,327 | 1,330 | -13 | -1% | 59,200 |
2023/10/10 | 1,351 | 1,359 | 1,338 | 1,343 | -1 | -0.1% | 89,000 |
2023/10/06 | 1,363 | 1,364 | 1,339 | 1,344 | -6 | -0.4% | 93,000 |
2023/10/05 | 1,315 | 1,356 | 1,315 | 1,350 | +46 | +3.5% | 82,900 |
2023/10/04 | 1,338 | 1,345 | 1,291 | 1,304 | -53 | -3.9% | 165,700 |
2023/10/03 | 1,383 | 1,393 | 1,356 | 1,357 | -21 | -1.5% | 135,600 |
2023/10/02 | 1,372 | 1,408 | 1,364 | 1,378 | +24 | +1.8% | 116,300 |
101~
150
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