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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,465 | 1,486 | 1,458 | 1,485 | +16 | +1.1% | 60,100 |
| 2024/11/29 | 1,466 | 1,488 | 1,462 | 1,469 | +3 | +0.2% | 81,800 |
| 2024/11/28 | 1,444 | 1,468 | 1,435 | 1,466 | -21 | -1.4% | 231,800 |
| 2024/11/27 | 1,469 | 1,505 | 1,468 | 1,487 | -19 | -1.3% | 443,700 |
| 2024/11/26 | 1,488 | 1,506 | 1,483 | 1,506 | +10 | +0.7% | 104,600 |
| 2024/11/25 | 1,505 | 1,512 | 1,496 | 1,496 | -7 | -0.5% | 102,800 |
| 2024/11/22 | 1,498 | 1,510 | 1,491 | 1,503 | +3 | +0.2% | 118,100 |
| 2024/11/21 | 1,502 | 1,519 | 1,495 | 1,500 | -11 | -0.7% | 91,800 |
| 2024/11/20 | 1,500 | 1,528 | 1,495 | 1,511 | +67 | +4.6% | 260,500 |
| 2024/11/19 | 1,447 | 1,450 | 1,431 | 1,444 | -1 | -0.1% | 37,600 |
| 2024/11/18 | 1,438 | 1,447 | 1,437 | 1,445 | +9 | +0.6% | 20,400 |
| 2024/11/15 | 1,434 | 1,445 | 1,431 | 1,436 | -2 | -0.1% | 33,800 |
| 2024/11/14 | 1,449 | 1,449 | 1,434 | 1,438 | -5 | -0.3% | 33,000 |
| 2024/11/13 | 1,446 | 1,450 | 1,437 | 1,443 | -3 | -0.2% | 35,300 |
| 2024/11/12 | 1,451 | 1,459 | 1,438 | 1,446 | ±0 | ±0% | 32,200 |
| 2024/11/11 | 1,450 | 1,454 | 1,430 | 1,446 | +6 | +0.4% | 45,200 |
| 2024/11/08 | 1,455 | 1,464 | 1,437 | 1,440 | -5 | -0.3% | 45,800 |
| 2024/11/07 | 1,422 | 1,451 | 1,422 | 1,445 | +24 | +1.7% | 57,600 |
| 2024/11/06 | 1,417 | 1,437 | 1,417 | 1,421 | +4 | +0.3% | 44,900 |
| 2024/11/05 | 1,420 | 1,426 | 1,410 | 1,417 | -3 | -0.2% | 31,600 |
| 2024/11/01 | 1,406 | 1,434 | 1,405 | 1,420 | -13 | -0.9% | 36,500 |
| 2024/10/31 | 1,437 | 1,442 | 1,426 | 1,433 | -5 | -0.3% | 47,300 |
| 2024/10/30 | 1,409 | 1,438 | 1,407 | 1,438 | +29 | +2.1% | 196,500 |
| 2024/10/29 | 1,405 | 1,410 | 1,391 | 1,409 | +10 | +0.7% | 28,500 |
| 2024/10/28 | 1,373 | 1,399 | 1,366 | 1,399 | +21 | +1.5% | 29,500 |
| 2024/10/25 | 1,385 | 1,393 | 1,376 | 1,378 | -19 | -1.4% | 34,000 |
| 2024/10/24 | 1,380 | 1,402 | 1,375 | 1,397 | +11 | +0.8% | 37,900 |
| 2024/10/23 | 1,405 | 1,405 | 1,386 | 1,386 | -13 | -0.9% | 33,900 |
| 2024/10/22 | 1,419 | 1,420 | 1,393 | 1,399 | -18 | -1.3% | 40,900 |
| 2024/10/21 | 1,419 | 1,424 | 1,412 | 1,417 | ±0 | ±0% | 16,100 |
| 2024/10/18 | 1,435 | 1,438 | 1,417 | 1,417 | -3 | -0.2% | 25,900 |
| 2024/10/17 | 1,435 | 1,438 | 1,420 | 1,420 | -11 | -0.8% | 29,100 |
| 2024/10/16 | 1,416 | 1,444 | 1,412 | 1,431 | +8 | +0.6% | 67,300 |
| 2024/10/15 | 1,419 | 1,434 | 1,410 | 1,423 | +34 | +2.4% | 70,800 |
| 2024/10/11 | 1,401 | 1,403 | 1,388 | 1,389 | -18 | -1.3% | 56,300 |
| 2024/10/10 | 1,422 | 1,422 | 1,400 | 1,407 | -4 | -0.3% | 24,700 |
| 2024/10/09 | 1,409 | 1,418 | 1,409 | 1,411 | +4 | +0.3% | 19,700 |
| 2024/10/08 | 1,419 | 1,419 | 1,407 | 1,407 | -17 | -1.2% | 21,300 |
| 2024/10/07 | 1,430 | 1,432 | 1,420 | 1,424 | ±0 | ±0% | 42,400 |
| 2024/10/04 | 1,412 | 1,426 | 1,412 | 1,424 | +22 | +1.6% | 28,800 |
| 2024/10/03 | 1,422 | 1,425 | 1,398 | 1,402 | -7 | -0.5% | 33,800 |
| 2024/10/02 | 1,405 | 1,417 | 1,401 | 1,409 | +8 | +0.6% | 38,900 |
| 2024/10/01 | 1,404 | 1,405 | 1,393 | 1,401 | +9 | +0.6% | 21,200 |
| 2024/09/30 | 1,378 | 1,405 | 1,373 | 1,392 | -26 | -1.8% | 39,100 |
| 2024/09/27 | 1,418 | 1,428 | 1,410 | 1,418 | -1 | -0.1% | 35,200 |
| 2024/09/26 | 1,398 | 1,425 | 1,390 | 1,419 | +29 | +2.1% | 46,200 |
| 2024/09/25 | 1,395 | 1,395 | 1,371 | 1,390 | +4 | +0.3% | 18,900 |
| 2024/09/24 | 1,390 | 1,399 | 1,386 | 1,386 | +2 | +0.1% | 38,200 |
| 2024/09/20 | 1,363 | 1,389 | 1,363 | 1,384 | +23 | +1.7% | 44,600 |
| 2024/09/19 | 1,355 | 1,364 | 1,340 | 1,361 | +13 | +1% | 29,800 |
101～
150
件表示中 / 6946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 |
| ＫＰＰＧＨＤ | 65,100円 | +4.0% | -25.5% | 5.22% | 5.58倍 | 0.47倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 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 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27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 |
| Ｃｉメディカル | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
