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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,035 | 1,040 | 1,028 | 1,039 | -1 | -0.1% | 18,600 |
| 2017/12/04 | 1,034 | 1,052 | 1,034 | 1,040 | +6 | +0.6% | 41,300 |
| 2017/12/01 | 1,050 | 1,050 | 1,031 | 1,034 | -16 | -1.5% | 23,500 |
| 2017/11/30 | 1,056 | 1,056 | 1,042 | 1,050 | -2 | -0.2% | 26,200 |
| 2017/11/29 | 1,049 | 1,052 | 1,048 | 1,052 | +3 | +0.3% | 21,100 |
| 2017/11/28 | 1,026 | 1,055 | 1,014 | 1,049 | -21 | -2% | 73,300 |
| 2017/11/27 | 1,073 | 1,077 | 1,066 | 1,070 | ±0 | ±0% | 62,100 |
| 2017/11/24 | 1,060 | 1,078 | 1,060 | 1,070 | +7 | +0.7% | 33,700 |
| 2017/11/22 | 1,054 | 1,067 | 1,052 | 1,063 | +6 | +0.6% | 34,400 |
| 2017/11/21 | 1,048 | 1,062 | 1,048 | 1,057 | +9 | +0.9% | 46,900 |
| 2017/11/20 | 1,026 | 1,053 | 1,026 | 1,048 | +15 | +1.5% | 28,800 |
| 2017/11/17 | 1,050 | 1,056 | 1,033 | 1,033 | -7 | -0.7% | 39,600 |
| 2017/11/16 | 1,020 | 1,043 | 1,020 | 1,040 | +13 | +1.3% | 28,600 |
| 2017/11/15 | 1,050 | 1,051 | 1,025 | 1,027 | -33 | -3.1% | 49,500 |
| 2017/11/14 | 1,086 | 1,090 | 1,056 | 1,060 | -32 | -2.9% | 41,000 |
| 2017/11/13 | 1,100 | 1,100 | 1,087 | 1,092 | -6 | -0.5% | 29,000 |
| 2017/11/10 | 1,084 | 1,109 | 1,084 | 1,098 | ±0 | ±0% | 32,000 |
| 2017/11/09 | 1,108 | 1,109 | 1,089 | 1,098 | -8 | -0.7% | 50,700 |
| 2017/11/08 | 1,092 | 1,107 | 1,092 | 1,106 | +7 | +0.6% | 48,000 |
| 2017/11/07 | 1,088 | 1,099 | 1,085 | 1,099 | +13 | +1.2% | 34,500 |
| 2017/11/06 | 1,094 | 1,097 | 1,085 | 1,086 | -5 | -0.5% | 25,700 |
| 2017/11/02 | 1,078 | 1,097 | 1,078 | 1,091 | +14 | +1.3% | 31,700 |
| 2017/11/01 | 1,083 | 1,083 | 1,073 | 1,077 | -6 | -0.6% | 25,300 |
| 2017/10/31 | 1,082 | 1,083 | 1,075 | 1,083 | +2 | +0.2% | 24,800 |
| 2017/10/30 | 1,083 | 1,083 | 1,073 | 1,081 | +1 | +0.1% | 46,100 |
| 2017/10/27 | 1,070 | 1,080 | 1,069 | 1,080 | +15 | +1.4% | 42,400 |
| 2017/10/26 | 1,069 | 1,073 | 1,064 | 1,065 | +2 | +0.2% | 23,200 |
| 2017/10/25 | 1,076 | 1,079 | 1,062 | 1,063 | -10 | -0.9% | 29,000 |
| 2017/10/24 | 1,070 | 1,074 | 1,061 | 1,073 | +1 | +0.1% | 25,000 |
| 2017/10/23 | 1,070 | 1,076 | 1,068 | 1,072 | +7 | +0.7% | 22,400 |
| 2017/10/20 | 1,070 | 1,073 | 1,063 | 1,065 | -8 | -0.7% | 20,400 |
| 2017/10/19 | 1,080 | 1,083 | 1,071 | 1,073 | -17 | -1.6% | 20,500 |
| 2017/10/18 | 1,091 | 1,094 | 1,082 | 1,090 | -1 | -0.1% | 20,500 |
| 2017/10/17 | 1,077 | 1,094 | 1,077 | 1,091 | +15 | +1.4% | 25,400 |
| 2017/10/16 | 1,070 | 1,090 | 1,066 | 1,076 | +2 | +0.2% | 38,100 |
| 2017/10/13 | 1,078 | 1,085 | 1,066 | 1,074 | -15 | -1.4% | 45,000 |
| 2017/10/12 | 1,072 | 1,098 | 1,072 | 1,089 | +29 | +2.7% | 80,200 |
| 2017/10/11 | 1,065 | 1,065 | 1,047 | 1,060 | -1 | -0.1% | 23,500 |
| 2017/10/10 | 1,036 | 1,061 | 1,035 | 1,061 | +22 | +2.1% | 29,300 |
| 2017/10/06 | 1,033 | 1,040 | 1,029 | 1,039 | +5 | +0.5% | 28,800 |
| 2017/10/05 | 1,048 | 1,048 | 1,034 | 1,034 | -14 | -1.3% | 17,700 |
| 2017/10/04 | 1,055 | 1,055 | 1,044 | 1,048 | -13 | -1.2% | 17,600 |
| 2017/10/03 | 1,070 | 1,074 | 1,053 | 1,061 | -9 | -0.8% | 28,300 |
| 2017/10/02 | 1,084 | 1,084 | 1,061 | 1,070 | -8 | -0.7% | 26,100 |
| 2017/09/29 | 1,055 | 1,082 | 1,054 | 1,078 | +21 | +2% | 58,700 |
| 2017/09/28 | 1,040 | 1,058 | 1,036 | 1,057 | +17 | +1.6% | 43,900 |
| 2017/09/27 | 1,035 | 1,040 | 1,028 | 1,040 | ±0 | ±0% | 14,900 |
| 2017/09/26 | 1,030 | 1,040 | 1,024 | 1,040 | +9 | +0.9% | 24,300 |
| 2017/09/25 | 1,043 | 1,043 | 1,029 | 1,031 | -12 | -1.2% | 17,200 |
| 2017/09/22 | 1,037 | 1,044 | 980 | 1,043 | +7 | +0.7% | 59,200 |
1851～
1900
件表示中 / 6989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 | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91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 |
| 黒田Ｇ | 92,600円 | -0.3% | +10.0% | 6.59% | 9.83倍 | 1.02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 |
| 杉本商 | 179,900円 | +4.7% | +1.9% | 3.00% | 17.18倍 | 0.94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 |
| ジェコス | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| トーメンデバ | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
