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 |
---|---|---|---|---|---|---|---|
2025/07/23 | 1,480 | 1,495 | 1,470 | 1,483 | +33 | +2.3% | 161,700 |
2025/07/22 | 1,456 | 1,469 | 1,450 | 1,450 | -6 | -0.4% | 53,600 |
2025/07/18 | 1,473 | 1,488 | 1,456 | 1,456 | -17 | -1.2% | 82,700 |
2025/07/17 | 1,464 | 1,473 | 1,459 | 1,473 | +3 | +0.2% | 68,800 |
2025/07/16 | 1,479 | 1,487 | 1,457 | 1,470 | -9 | -0.6% | 106,600 |
2025/07/15 | 1,486 | 1,510 | 1,470 | 1,479 | -11 | -0.7% | 164,100 |
2025/07/14 | 1,450 | 1,497 | 1,444 | 1,490 | +106 | +7.7% | 369,400 |
2025/07/11 | 1,383 | 1,395 | 1,383 | 1,384 | +2 | +0.1% | 64,800 |
2025/07/10 | 1,383 | 1,388 | 1,381 | 1,382 | -1 | -0.1% | 58,300 |
2025/07/09 | 1,366 | 1,391 | 1,366 | 1,383 | +17 | +1.2% | 70,400 |
2025/07/08 | 1,363 | 1,369 | 1,361 | 1,366 | +1 | +0.1% | 42,500 |
2025/07/07 | 1,372 | 1,374 | 1,362 | 1,365 | -2 | -0.1% | 37,300 |
2025/07/04 | 1,375 | 1,375 | 1,367 | 1,367 | ±0 | ±0% | 26,300 |
2025/07/03 | 1,375 | 1,379 | 1,365 | 1,367 | -10 | -0.7% | 48,100 |
2025/07/02 | 1,381 | 1,389 | 1,376 | 1,377 | -7 | -0.5% | 31,800 |
2025/07/01 | 1,378 | 1,388 | 1,378 | 1,384 | +3 | +0.2% | 48,200 |
2025/06/30 | 1,387 | 1,394 | 1,378 | 1,381 | -4 | -0.3% | 59,200 |
2025/06/27 | 1,374 | 1,385 | 1,373 | 1,385 | +11 | +0.8% | 56,700 |
2025/06/26 | 1,361 | 1,375 | 1,361 | 1,374 | +13 | +1% | 64,800 |
2025/06/25 | 1,354 | 1,362 | 1,344 | 1,361 | +6 | +0.4% | 46,100 |
2025/06/24 | 1,353 | 1,359 | 1,344 | 1,355 | +8 | +0.6% | 69,300 |
2025/06/23 | 1,358 | 1,359 | 1,335 | 1,347 | -11 | -0.8% | 78,200 |
2025/06/20 | 1,370 | 1,379 | 1,358 | 1,358 | -18 | -1.3% | 76,800 |
2025/06/19 | 1,368 | 1,379 | 1,364 | 1,376 | +8 | +0.6% | 58,100 |
2025/06/18 | 1,367 | 1,374 | 1,366 | 1,368 | +1 | +0.1% | 43,100 |
2025/06/17 | 1,356 | 1,373 | 1,354 | 1,367 | +12 | +0.9% | 50,300 |
2025/06/16 | 1,355 | 1,362 | 1,354 | 1,355 | ±0 | ±0% | 51,400 |
2025/06/13 | 1,380 | 1,381 | 1,354 | 1,355 | -27 | -2% | 83,700 |
2025/06/12 | 1,395 | 1,398 | 1,379 | 1,382 | -16 | -1.1% | 54,800 |
2025/06/11 | 1,390 | 1,398 | 1,389 | 1,398 | +11 | +0.8% | 40,200 |
2025/06/10 | 1,395 | 1,402 | 1,387 | 1,387 | -5 | -0.4% | 70,800 |
2025/06/09 | 1,405 | 1,407 | 1,392 | 1,392 | -8 | -0.6% | 51,900 |
2025/06/06 | 1,414 | 1,415 | 1,400 | 1,400 | -13 | -0.9% | 45,200 |
2025/06/05 | 1,405 | 1,424 | 1,404 | 1,413 | +2 | +0.1% | 57,700 |
2025/06/04 | 1,405 | 1,430 | 1,405 | 1,411 | -1 | -0.1% | 108,100 |
2025/06/03 | 1,406 | 1,420 | 1,394 | 1,412 | -3 | -0.2% | 121,800 |
2025/06/02 | 1,408 | 1,417 | 1,405 | 1,415 | -1 | -0.1% | 67,100 |
2025/05/30 | 1,403 | 1,420 | 1,395 | 1,416 | -1 | -0.1% | 107,900 |
2025/05/29 | 1,405 | 1,421 | 1,402 | 1,417 | -19 | -1.3% | 207,900 |
2025/05/28 | 1,434 | 1,445 | 1,425 | 1,436 | +12 | +0.8% | 205,700 |
2025/05/27 | 1,423 | 1,427 | 1,419 | 1,424 | +5 | +0.4% | 56,200 |
2025/05/26 | 1,416 | 1,424 | 1,413 | 1,419 | +4 | +0.3% | 60,200 |
2025/05/23 | 1,419 | 1,423 | 1,413 | 1,415 | +2 | +0.1% | 35,400 |
2025/05/22 | 1,410 | 1,419 | 1,403 | 1,413 | -1 | -0.1% | 48,800 |
2025/05/21 | 1,420 | 1,421 | 1,411 | 1,414 | -1 | -0.1% | 55,200 |
2025/05/20 | 1,430 | 1,435 | 1,415 | 1,415 | -13 | -0.9% | 71,600 |
2025/05/19 | 1,424 | 1,439 | 1,422 | 1,428 | +6 | +0.4% | 39,300 |
2025/05/16 | 1,425 | 1,427 | 1,414 | 1,422 | +2 | +0.1% | 55,700 |
2025/05/15 | 1,421 | 1,425 | 1,414 | 1,420 | -1 | -0.1% | 43,000 |
2025/05/14 | 1,428 | 1,428 | 1,413 | 1,421 | -6 | -0.4% | 43,200 |
1~
50
件表示中 / 7001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 | 148,300円 | +15.4% | +9.9% | 4.65% | 13.88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 |
テンポスHD | 336,000円 | +22.6% | +27.2% | 0.27% | 18.89倍 | 2.55倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
進 和 | 334,000円 | +4.1% | +8.9% | 3.35% | 14.92倍 | 1.04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 |
カナデン | 195,500円 | +7.4% | +20.5% | 3.68% | 11.17倍 | 0.91倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
杉本商 | 186,900円 | +4.7% | +1.9% | 2.89% | 17.85倍 | 0.97倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム