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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,426 | 1,426 | 1,417 | 1,422 | -1 | -0.1% | 32,200 |
| 2025/04/30 | 1,429 | 1,429 | 1,415 | 1,423 | +2 | +0.1% | 54,700 |
| 2025/04/28 | 1,423 | 1,431 | 1,416 | 1,421 | +6 | +0.4% | 54,100 |
| 2025/04/25 | 1,408 | 1,417 | 1,406 | 1,415 | +10 | +0.7% | 26,200 |
| 2025/04/24 | 1,419 | 1,419 | 1,405 | 1,405 | -6 | -0.4% | 34,500 |
| 2025/04/23 | 1,419 | 1,431 | 1,411 | 1,411 | +3 | +0.2% | 47,900 |
| 2025/04/22 | 1,409 | 1,421 | 1,404 | 1,408 | -1 | -0.1% | 37,000 |
| 2025/04/21 | 1,418 | 1,421 | 1,406 | 1,409 | -9 | -0.6% | 42,300 |
| 2025/04/18 | 1,394 | 1,418 | 1,386 | 1,418 | +32 | +2.3% | 49,500 |
| 2025/04/17 | 1,374 | 1,389 | 1,371 | 1,386 | +3 | +0.2% | 29,700 |
| 2025/04/16 | 1,385 | 1,396 | 1,372 | 1,383 | +15 | +1.1% | 50,900 |
| 2025/04/15 | 1,360 | 1,372 | 1,353 | 1,368 | +18 | +1.3% | 39,500 |
| 2025/04/14 | 1,391 | 1,396 | 1,350 | 1,350 | -16 | -1.2% | 83,600 |
| 2025/04/11 | 1,365 | 1,374 | 1,335 | 1,366 | -14 | -1% | 62,900 |
| 2025/04/10 | 1,410 | 1,410 | 1,370 | 1,380 | +60 | +4.5% | 61,600 |
| 2025/04/09 | 1,330 | 1,333 | 1,303 | 1,320 | -27 | -2% | 61,800 |
| 2025/04/08 | 1,330 | 1,375 | 1,327 | 1,347 | +67 | +5.2% | 113,100 |
| 2025/04/07 | 1,243 | 1,303 | 1,230 | 1,280 | -79 | -5.8% | 101,900 |
| 2025/04/04 | 1,426 | 1,426 | 1,345 | 1,359 | -95 | -6.5% | 133,800 |
| 2025/04/03 | 1,440 | 1,454 | 1,415 | 1,454 | -29 | -2% | 92,800 |
| 2025/04/02 | 1,511 | 1,511 | 1,473 | 1,483 | -22 | -1.5% | 81,800 |
| 2025/04/01 | 1,521 | 1,544 | 1,505 | 1,505 | +2 | +0.1% | 48,200 |
| 2025/03/31 | 1,529 | 1,529 | 1,501 | 1,503 | -37 | -2.4% | 55,700 |
| 2025/03/28 | 1,555 | 1,555 | 1,522 | 1,540 | -15 | -1% | 74,600 |
| 2025/03/27 | 1,529 | 1,555 | 1,521 | 1,555 | +10 | +0.6% | 51,100 |
| 2025/03/26 | 1,540 | 1,548 | 1,522 | 1,545 | +10 | +0.7% | 43,300 |
| 2025/03/25 | 1,529 | 1,535 | 1,516 | 1,535 | +8 | +0.5% | 27,700 |
| 2025/03/24 | 1,542 | 1,551 | 1,527 | 1,527 | -14 | -0.9% | 57,700 |
| 2025/03/21 | 1,531 | 1,541 | 1,520 | 1,541 | +10 | +0.7% | 37,200 |
| 2025/03/19 | 1,532 | 1,540 | 1,515 | 1,531 | -1 | -0.1% | 41,500 |
| 2025/03/18 | 1,510 | 1,542 | 1,510 | 1,532 | +22 | +1.5% | 60,300 |
| 2025/03/17 | 1,513 | 1,518 | 1,510 | 1,510 | -3 | -0.2% | 25,600 |
| 2025/03/14 | 1,520 | 1,520 | 1,508 | 1,513 | -11 | -0.7% | 28,800 |
| 2025/03/13 | 1,508 | 1,526 | 1,508 | 1,524 | +5 | +0.3% | 30,200 |
| 2025/03/12 | 1,511 | 1,523 | 1,509 | 1,519 | +8 | +0.5% | 34,100 |
| 2025/03/11 | 1,513 | 1,513 | 1,485 | 1,511 | -3 | -0.2% | 36,300 |
| 2025/03/10 | 1,530 | 1,530 | 1,504 | 1,514 | -16 | -1% | 27,900 |
| 2025/03/07 | 1,524 | 1,530 | 1,503 | 1,530 | -7 | -0.5% | 31,300 |
| 2025/03/06 | 1,530 | 1,544 | 1,526 | 1,537 | +16 | +1.1% | 40,400 |
| 2025/03/05 | 1,510 | 1,521 | 1,505 | 1,521 | +17 | +1.1% | 40,700 |
| 2025/03/04 | 1,542 | 1,542 | 1,495 | 1,504 | -38 | -2.5% | 77,200 |
| 2025/03/03 | 1,533 | 1,551 | 1,525 | 1,542 | +26 | +1.7% | 44,800 |
| 2025/02/28 | 1,531 | 1,537 | 1,504 | 1,516 | -11 | -0.7% | 31,500 |
| 2025/02/27 | 1,515 | 1,527 | 1,497 | 1,527 | +15 | +1% | 19,300 |
| 2025/02/26 | 1,494 | 1,513 | 1,490 | 1,512 | -1 | -0.1% | 30,800 |
| 2025/02/25 | 1,491 | 1,538 | 1,476 | 1,513 | +20 | +1.3% | 44,200 |
| 2025/02/21 | 1,502 | 1,503 | 1,487 | 1,493 | -7 | -0.5% | 32,400 |
| 2025/02/20 | 1,518 | 1,519 | 1,500 | 1,500 | -23 | -1.5% | 29,000 |
| 2025/02/19 | 1,510 | 1,526 | 1,507 | 1,523 | +8 | +0.5% | 21,300 |
| 2025/02/18 | 1,541 | 1,541 | 1,513 | 1,515 | -16 | -1% | 19,800 |
1～
50
件表示中 / 6945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 | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31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 |
| Ｃｉメディカル | 86,700円 | +40.8% | +62.8% | 0.75% | 13.86倍 | 1.66倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 進 和 | 298,900円 | +4.1% | +8.9% | 3.75% | 13.35倍 | 0.93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 |
| 椿本興 | 216,800円 | +2.2% | +5.8% | 2.77% | 10.21倍 | 0.96倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| 黒田Ｇ | 91,900円 | -4.5% | +379.5% | 6.53% | 10.69倍 | 1.07倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
