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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,370 | 1,393 | 1,348 | 1,354 | +1 | +0.1% | 77,200 |
2023/09/28 | 1,355 | 1,363 | 1,343 | 1,353 | -1 | -0.1% | 109,700 |
2023/09/27 | 1,337 | 1,354 | 1,323 | 1,354 | +19 | +1.4% | 54,700 |
2023/09/26 | 1,344 | 1,345 | 1,331 | 1,335 | -6 | -0.4% | 44,600 |
2023/09/25 | 1,319 | 1,343 | 1,311 | 1,341 | +21 | +1.6% | 39,200 |
2023/09/22 | 1,317 | 1,326 | 1,304 | 1,320 | -1 | -0.1% | 44,600 |
2023/09/21 | 1,330 | 1,344 | 1,315 | 1,321 | -8 | -0.6% | 66,700 |
2023/09/20 | 1,383 | 1,384 | 1,326 | 1,329 | -46 | -3.3% | 111,100 |
2023/09/19 | 1,338 | 1,375 | 1,338 | 1,375 | +43 | +3.2% | 91,100 |
2023/09/15 | 1,332 | 1,345 | 1,328 | 1,332 | +2 | +0.2% | 55,600 |
2023/09/14 | 1,304 | 1,331 | 1,303 | 1,330 | +21 | +1.6% | 62,800 |
2023/09/13 | 1,325 | 1,325 | 1,307 | 1,309 | -15 | -1.1% | 48,700 |
2023/09/12 | 1,301 | 1,324 | 1,301 | 1,324 | +23 | +1.8% | 43,500 |
2023/09/11 | 1,311 | 1,329 | 1,298 | 1,301 | -3 | -0.2% | 64,300 |
2023/09/08 | 1,291 | 1,306 | 1,282 | 1,304 | +6 | +0.5% | 99,200 |
2023/09/07 | 1,278 | 1,300 | 1,273 | 1,298 | +20 | +1.6% | 53,800 |
2023/09/06 | 1,275 | 1,282 | 1,270 | 1,278 | +6 | +0.5% | 39,500 |
2023/09/05 | 1,266 | 1,272 | 1,258 | 1,272 | +8 | +0.6% | 36,600 |
2023/09/04 | 1,270 | 1,275 | 1,263 | 1,264 | +6 | +0.5% | 54,100 |
2023/09/01 | 1,249 | 1,258 | 1,246 | 1,258 | +19 | +1.5% | 87,800 |
2023/08/31 | 1,227 | 1,246 | 1,227 | 1,239 | +16 | +1.3% | 51,600 |
2023/08/30 | 1,224 | 1,228 | 1,217 | 1,223 | +6 | +0.5% | 43,700 |
2023/08/29 | 1,220 | 1,224 | 1,214 | 1,217 | -3 | -0.2% | 18,800 |
2023/08/28 | 1,201 | 1,220 | 1,201 | 1,220 | +19 | +1.6% | 24,400 |
2023/08/25 | 1,198 | 1,205 | 1,190 | 1,201 | -8 | -0.7% | 26,000 |
2023/08/24 | 1,205 | 1,214 | 1,201 | 1,209 | +4 | +0.3% | 47,700 |
2023/08/23 | 1,184 | 1,205 | 1,175 | 1,205 | +14 | +1.2% | 43,100 |
2023/08/22 | 1,188 | 1,196 | 1,183 | 1,191 | +3 | +0.3% | 28,900 |
2023/08/21 | 1,196 | 1,203 | 1,185 | 1,188 | -8 | -0.7% | 42,600 |
2023/08/18 | 1,200 | 1,208 | 1,192 | 1,196 | -6 | -0.5% | 44,200 |
2023/08/17 | 1,206 | 1,208 | 1,180 | 1,202 | -4 | -0.3% | 66,800 |
2023/08/16 | 1,227 | 1,227 | 1,205 | 1,206 | -24 | -2% | 55,700 |
2023/08/15 | 1,225 | 1,236 | 1,219 | 1,230 | +5 | +0.4% | 55,600 |
2023/08/14 | 1,202 | 1,238 | 1,202 | 1,225 | +22 | +1.8% | 92,600 |
2023/08/10 | 1,201 | 1,203 | 1,194 | 1,203 | +5 | +0.4% | 39,800 |
2023/08/09 | 1,204 | 1,205 | 1,193 | 1,198 | -6 | -0.5% | 43,300 |
2023/08/08 | 1,210 | 1,215 | 1,202 | 1,204 | -8 | -0.7% | 58,900 |
2023/08/07 | 1,188 | 1,214 | 1,185 | 1,212 | +24 | +2% | 60,700 |
2023/08/04 | 1,175 | 1,190 | 1,173 | 1,188 | +6 | +0.5% | 59,600 |
2023/08/03 | 1,195 | 1,195 | 1,176 | 1,182 | -21 | -1.7% | 82,100 |
2023/08/02 | 1,206 | 1,211 | 1,194 | 1,203 | -7 | -0.6% | 77,300 |
2023/08/01 | 1,220 | 1,221 | 1,209 | 1,210 | -7 | -0.6% | 63,000 |
2023/07/31 | 1,196 | 1,222 | 1,193 | 1,217 | +38 | +3.2% | 117,300 |
2023/07/28 | 1,180 | 1,180 | 1,165 | 1,179 | -7 | -0.6% | 108,300 |
2023/07/27 | 1,190 | 1,194 | 1,173 | 1,186 | +6 | +0.5% | 82,800 |
2023/07/26 | 1,160 | 1,185 | 1,148 | 1,180 | +28 | +2.4% | 95,700 |
2023/07/25 | 1,149 | 1,157 | 1,140 | 1,152 | +9 | +0.8% | 67,500 |
2023/07/24 | 1,140 | 1,146 | 1,139 | 1,143 | +7 | +0.6% | 52,100 |
2023/07/21 | 1,150 | 1,153 | 1,131 | 1,136 | -9 | -0.8% | 67,500 |
2023/07/20 | 1,153 | 1,169 | 1,145 | 1,145 | -9 | -0.8% | 90,800 |
151~
200
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 | 152,500円 | +5.1% | +1.0% | 3.80% | 17.57倍 | 1.05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 | 162,400円 | +9.1% | -3.8% | 4.99% | 6.06倍 | 0.45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 | 157,700円 | +2.8% | +4.9% | 2.85% | 9.27倍 | 0.97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 | 670,000円 | +7.9% | -12.9% | 3.58% | 10.85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 | 215,900円 | +5.5% | +2.7% | 2.50% | 13.25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