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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,495 | 1,497 | 1,472 | 1,475 | -20 | -1.3% | 28,300 |
| 2024/07/04 | 1,493 | 1,498 | 1,483 | 1,495 | +5 | +0.3% | 24,800 |
| 2024/07/03 | 1,486 | 1,497 | 1,485 | 1,490 | +4 | +0.3% | 25,000 |
| 2024/07/02 | 1,499 | 1,499 | 1,484 | 1,486 | -3 | -0.2% | 25,600 |
| 2024/07/01 | 1,511 | 1,511 | 1,489 | 1,489 | -5 | -0.3% | 22,900 |
| 2024/06/28 | 1,507 | 1,507 | 1,487 | 1,494 | -13 | -0.9% | 31,700 |
| 2024/06/27 | 1,512 | 1,519 | 1,499 | 1,507 | -8 | -0.5% | 36,000 |
| 2024/06/26 | 1,514 | 1,519 | 1,511 | 1,515 | +1 | +0.1% | 27,000 |
| 2024/06/25 | 1,490 | 1,516 | 1,490 | 1,514 | +25 | +1.7% | 53,400 |
| 2024/06/24 | 1,505 | 1,507 | 1,485 | 1,489 | -1 | -0.1% | 46,100 |
| 2024/06/21 | 1,502 | 1,510 | 1,483 | 1,490 | -5 | -0.3% | 92,600 |
| 2024/06/20 | 1,477 | 1,500 | 1,430 | 1,495 | +27 | +1.8% | 106,500 |
| 2024/06/19 | 1,447 | 1,477 | 1,447 | 1,468 | +29 | +2% | 66,600 |
| 2024/06/18 | 1,439 | 1,444 | 1,429 | 1,439 | +25 | +1.8% | 41,100 |
| 2024/06/17 | 1,439 | 1,439 | 1,399 | 1,414 | -26 | -1.8% | 51,600 |
| 2024/06/14 | 1,400 | 1,441 | 1,399 | 1,440 | +37 | +2.6% | 55,600 |
| 2024/06/13 | 1,430 | 1,431 | 1,402 | 1,403 | -27 | -1.9% | 30,300 |
| 2024/06/12 | 1,446 | 1,446 | 1,430 | 1,430 | -1 | -0.1% | 20,800 |
| 2024/06/11 | 1,450 | 1,452 | 1,431 | 1,431 | -14 | -1% | 24,800 |
| 2024/06/10 | 1,429 | 1,449 | 1,428 | 1,445 | +29 | +2% | 62,700 |
| 2024/06/07 | 1,417 | 1,419 | 1,409 | 1,416 | -1 | -0.1% | 23,300 |
| 2024/06/06 | 1,441 | 1,441 | 1,417 | 1,417 | -18 | -1.3% | 25,500 |
| 2024/06/05 | 1,452 | 1,452 | 1,434 | 1,435 | -20 | -1.4% | 36,400 |
| 2024/06/04 | 1,462 | 1,463 | 1,453 | 1,455 | -7 | -0.5% | 27,000 |
| 2024/06/03 | 1,470 | 1,471 | 1,453 | 1,462 | ±0 | ±0% | 34,300 |
| 2024/05/31 | 1,447 | 1,462 | 1,441 | 1,462 | +32 | +2.2% | 49,000 |
| 2024/05/30 | 1,428 | 1,430 | 1,374 | 1,430 | -30 | -2.1% | 181,700 |
| 2024/05/29 | 1,480 | 1,486 | 1,459 | 1,460 | -32 | -2.1% | 187,400 |
| 2024/05/28 | 1,505 | 1,509 | 1,491 | 1,492 | -12 | -0.8% | 91,200 |
| 2024/05/27 | 1,509 | 1,515 | 1,496 | 1,504 | ±0 | ±0% | 52,800 |
| 2024/05/24 | 1,488 | 1,505 | 1,485 | 1,504 | +2 | +0.1% | 39,800 |
| 2024/05/23 | 1,509 | 1,513 | 1,487 | 1,502 | -5 | -0.3% | 52,400 |
| 2024/05/22 | 1,529 | 1,529 | 1,506 | 1,507 | -22 | -1.4% | 69,900 |
| 2024/05/21 | 1,535 | 1,545 | 1,529 | 1,529 | -4 | -0.3% | 32,800 |
| 2024/05/20 | 1,523 | 1,539 | 1,522 | 1,533 | +10 | +0.7% | 39,500 |
| 2024/05/17 | 1,510 | 1,529 | 1,508 | 1,523 | +10 | +0.7% | 33,800 |
| 2024/05/16 | 1,535 | 1,535 | 1,513 | 1,513 | -22 | -1.4% | 44,900 |
| 2024/05/15 | 1,550 | 1,550 | 1,535 | 1,535 | -9 | -0.6% | 34,500 |
| 2024/05/14 | 1,546 | 1,548 | 1,535 | 1,544 | -2 | -0.1% | 62,100 |
| 2024/05/13 | 1,543 | 1,550 | 1,538 | 1,546 | +1 | +0.1% | 33,900 |
| 2024/05/10 | 1,540 | 1,555 | 1,536 | 1,545 | +7 | +0.5% | 39,900 |
| 2024/05/09 | 1,541 | 1,544 | 1,531 | 1,538 | +9 | +0.6% | 26,900 |
| 2024/05/08 | 1,547 | 1,557 | 1,529 | 1,529 | -18 | -1.2% | 35,300 |
| 2024/05/07 | 1,550 | 1,558 | 1,543 | 1,547 | +17 | +1.1% | 44,100 |
| 2024/05/02 | 1,543 | 1,549 | 1,530 | 1,530 | -8 | -0.5% | 36,100 |
| 2024/05/01 | 1,532 | 1,541 | 1,524 | 1,538 | -4 | -0.3% | 39,500 |
| 2024/04/30 | 1,511 | 1,542 | 1,507 | 1,542 | +31 | +2.1% | 70,200 |
| 2024/04/26 | 1,502 | 1,518 | 1,487 | 1,511 | +9 | +0.6% | 50,500 |
| 2024/04/25 | 1,518 | 1,518 | 1,496 | 1,502 | -18 | -1.2% | 62,000 |
| 2024/04/24 | 1,513 | 1,526 | 1,501 | 1,520 | +25 | +1.7% | 70,900 |
201～
250
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
