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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,551 | 1,555 | 1,545 | 1,547 | -6 | -0.4% | 55,200 |
| 2025/09/11 | 1,560 | 1,563 | 1,543 | 1,553 | -6 | -0.4% | 50,300 |
| 2025/09/10 | 1,548 | 1,563 | 1,546 | 1,559 | +12 | +0.8% | 56,900 |
| 2025/09/09 | 1,564 | 1,572 | 1,539 | 1,547 | -16 | -1% | 48,100 |
| 2025/09/08 | 1,552 | 1,564 | 1,552 | 1,563 | +4 | +0.3% | 61,700 |
| 2025/09/05 | 1,550 | 1,559 | 1,547 | 1,559 | +9 | +0.6% | 65,800 |
| 2025/09/04 | 1,541 | 1,550 | 1,537 | 1,550 | +10 | +0.6% | 54,300 |
| 2025/09/03 | 1,538 | 1,548 | 1,531 | 1,540 | +7 | +0.5% | 81,600 |
| 2025/09/02 | 1,531 | 1,541 | 1,530 | 1,533 | +12 | +0.8% | 72,200 |
| 2025/09/01 | 1,540 | 1,546 | 1,518 | 1,521 | -17 | -1.1% | 209,900 |
| 2025/08/29 | 1,530 | 1,547 | 1,523 | 1,538 | +12 | +0.8% | 168,800 |
| 2025/08/28 | 1,550 | 1,552 | 1,526 | 1,526 | -27 | -1.7% | 177,000 |
| 2025/08/27 | 1,543 | 1,557 | 1,538 | 1,553 | -1 | -0.1% | 95,600 |
| 2025/08/26 | 1,567 | 1,567 | 1,550 | 1,554 | -16 | -1% | 46,900 |
| 2025/08/25 | 1,584 | 1,596 | 1,566 | 1,570 | -1 | -0.1% | 79,900 |
| 2025/08/22 | 1,565 | 1,576 | 1,562 | 1,571 | -5 | -0.3% | 50,600 |
| 2025/08/21 | 1,565 | 1,576 | 1,554 | 1,576 | +7 | +0.4% | 57,600 |
| 2025/08/20 | 1,563 | 1,573 | 1,562 | 1,569 | +6 | +0.4% | 45,700 |
| 2025/08/19 | 1,555 | 1,567 | 1,550 | 1,563 | +1 | +0.1% | 43,300 |
| 2025/08/18 | 1,551 | 1,566 | 1,551 | 1,562 | +11 | +0.7% | 45,100 |
| 2025/08/15 | 1,565 | 1,575 | 1,547 | 1,551 | -14 | -0.9% | 55,300 |
| 2025/08/14 | 1,550 | 1,569 | 1,548 | 1,565 | +11 | +0.7% | 76,000 |
| 2025/08/13 | 1,545 | 1,559 | 1,541 | 1,554 | +9 | +0.6% | 57,200 |
| 2025/08/12 | 1,541 | 1,548 | 1,536 | 1,545 | +4 | +0.3% | 55,600 |
| 2025/08/08 | 1,533 | 1,544 | 1,524 | 1,541 | +5 | +0.3% | 54,300 |
| 2025/08/07 | 1,537 | 1,544 | 1,530 | 1,536 | -1 | -0.1% | 52,600 |
| 2025/08/06 | 1,528 | 1,539 | 1,525 | 1,537 | +13 | +0.9% | 49,500 |
| 2025/08/05 | 1,525 | 1,529 | 1,518 | 1,524 | -1 | -0.1% | 39,000 |
| 2025/08/04 | 1,522 | 1,535 | 1,519 | 1,525 | -14 | -0.9% | 63,100 |
| 2025/08/01 | 1,539 | 1,543 | 1,525 | 1,539 | ±0 | ±0% | 79,900 |
| 2025/07/31 | 1,520 | 1,544 | 1,520 | 1,539 | +19 | +1.3% | 94,300 |
| 2025/07/30 | 1,510 | 1,530 | 1,502 | 1,520 | +11 | +0.7% | 89,100 |
| 2025/07/29 | 1,507 | 1,518 | 1,501 | 1,509 | +10 | +0.7% | 68,800 |
| 2025/07/28 | 1,493 | 1,513 | 1,491 | 1,499 | +17 | +1.1% | 86,100 |
| 2025/07/25 | 1,491 | 1,497 | 1,477 | 1,482 | -7 | -0.5% | 68,900 |
| 2025/07/24 | 1,488 | 1,500 | 1,484 | 1,489 | +6 | +0.4% | 97,600 |
| 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 |
1～
50
件表示中 / 7037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 | 154,700円 | +15.4% | +9.9% | 4.46% | 14.36倍 | 0.98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 |
| カナデン | 208,000円 | +7.4% | +20.5% | 3.46% | 11.89倍 | 0.97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 |
| ダイトロン | 436,500円 | +1.6% | +0.2% | 3.67% | 10.45倍 | 1.41倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 進 和 | 335,500円 | +4.1% | +8.9% | 3.34% | 14.99倍 | 1.05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 |
| 三信電 | 284,500円 | +4.2% | -14.9% | 4.92% | 9.53倍 | 0.86倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
