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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,304 | 1,319 | 1,295 | 1,314 | +13 | +1% | 30,500 |
| 2024/08/13 | 1,272 | 1,307 | 1,272 | 1,301 | +39 | +3.1% | 45,700 |
| 2024/08/09 | 1,281 | 1,292 | 1,243 | 1,262 | +2 | +0.2% | 61,800 |
| 2024/08/08 | 1,251 | 1,284 | 1,248 | 1,260 | -7 | -0.6% | 73,700 |
| 2024/08/07 | 1,263 | 1,295 | 1,241 | 1,267 | +4 | +0.3% | 57,800 |
| 2024/08/06 | 1,226 | 1,285 | 1,226 | 1,263 | +91 | +7.8% | 101,700 |
| 2024/08/05 | 1,227 | 1,254 | 1,147 | 1,172 | -145 | -11% | 156,000 |
| 2024/08/02 | 1,370 | 1,373 | 1,315 | 1,317 | -86 | -6.1% | 148,900 |
| 2024/08/01 | 1,440 | 1,440 | 1,400 | 1,403 | -52 | -3.6% | 72,300 |
| 2024/07/31 | 1,427 | 1,455 | 1,420 | 1,455 | -2 | -0.1% | 56,200 |
| 2024/07/30 | 1,499 | 1,499 | 1,441 | 1,457 | -34 | -2.3% | 201,200 |
| 2024/07/29 | 1,497 | 1,502 | 1,483 | 1,491 | +3 | +0.2% | 83,800 |
| 2024/07/26 | 1,480 | 1,490 | 1,467 | 1,488 | +23 | +1.6% | 46,300 |
| 2024/07/25 | 1,469 | 1,474 | 1,455 | 1,465 | -21 | -1.4% | 54,400 |
| 2024/07/24 | 1,502 | 1,516 | 1,482 | 1,486 | -18 | -1.2% | 50,500 |
| 2024/07/23 | 1,494 | 1,504 | 1,477 | 1,504 | +37 | +2.5% | 62,200 |
| 2024/07/22 | 1,495 | 1,500 | 1,465 | 1,467 | -16 | -1.1% | 45,300 |
| 2024/07/19 | 1,490 | 1,492 | 1,464 | 1,483 | +3 | +0.2% | 37,600 |
| 2024/07/18 | 1,480 | 1,499 | 1,480 | 1,480 | -16 | -1.1% | 28,000 |
| 2024/07/17 | 1,489 | 1,502 | 1,484 | 1,496 | +14 | +0.9% | 40,400 |
| 2024/07/16 | 1,500 | 1,526 | 1,466 | 1,482 | +17 | +1.2% | 95,700 |
| 2024/07/12 | 1,461 | 1,480 | 1,458 | 1,465 | -10 | -0.7% | 40,400 |
| 2024/07/11 | 1,479 | 1,483 | 1,464 | 1,475 | +15 | +1% | 33,500 |
| 2024/07/10 | 1,473 | 1,478 | 1,455 | 1,460 | -13 | -0.9% | 36,000 |
| 2024/07/09 | 1,485 | 1,490 | 1,469 | 1,473 | -5 | -0.3% | 43,500 |
| 2024/07/08 | 1,477 | 1,485 | 1,467 | 1,478 | +3 | +0.2% | 41,100 |
| 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 |
251～
300
件表示中 / 7022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 | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00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 |
| テンポスＨＤ | 344,000円 | +22.6% | +27.2% | 0.26% | 19.34倍 | 2.61倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 八洲電機 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71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 |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
