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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,463 | 1,480 | 1,458 | 1,480 | +11 | +0.7% | 36,900 |
| 2024/03/18 | 1,484 | 1,500 | 1,469 | 1,469 | -14 | -0.9% | 64,000 |
| 2024/03/15 | 1,469 | 1,486 | 1,463 | 1,483 | +8 | +0.5% | 77,600 |
| 2024/03/14 | 1,453 | 1,476 | 1,452 | 1,475 | +22 | +1.5% | 88,600 |
| 2024/03/13 | 1,443 | 1,458 | 1,429 | 1,453 | +33 | +2.3% | 85,400 |
| 2024/03/12 | 1,396 | 1,420 | 1,386 | 1,420 | +24 | +1.7% | 48,300 |
| 2024/03/11 | 1,415 | 1,419 | 1,388 | 1,396 | -20 | -1.4% | 52,900 |
| 2024/03/08 | 1,402 | 1,425 | 1,393 | 1,416 | +7 | +0.5% | 53,400 |
| 2024/03/07 | 1,423 | 1,423 | 1,406 | 1,409 | -8 | -0.6% | 40,300 |
| 2024/03/06 | 1,417 | 1,433 | 1,412 | 1,417 | -5 | -0.4% | 51,000 |
| 2024/03/05 | 1,410 | 1,425 | 1,399 | 1,422 | +5 | +0.4% | 45,500 |
| 2024/03/04 | 1,449 | 1,454 | 1,416 | 1,417 | -27 | -1.9% | 68,800 |
| 2024/03/01 | 1,430 | 1,462 | 1,430 | 1,444 | -11 | -0.8% | 78,500 |
| 2024/02/29 | 1,477 | 1,484 | 1,425 | 1,455 | +57 | +4.1% | 145,600 |
| 2024/02/28 | 1,399 | 1,409 | 1,396 | 1,398 | +3 | +0.2% | 44,700 |
| 2024/02/27 | 1,403 | 1,404 | 1,392 | 1,395 | -3 | -0.2% | 41,100 |
| 2024/02/26 | 1,414 | 1,418 | 1,392 | 1,398 | -16 | -1.1% | 61,500 |
| 2024/02/22 | 1,424 | 1,424 | 1,409 | 1,414 | +5 | +0.4% | 40,500 |
| 2024/02/21 | 1,415 | 1,428 | 1,404 | 1,409 | -8 | -0.6% | 35,400 |
| 2024/02/20 | 1,425 | 1,435 | 1,410 | 1,417 | -2 | -0.1% | 47,200 |
| 2024/02/19 | 1,405 | 1,424 | 1,405 | 1,419 | +16 | +1.1% | 45,300 |
| 2024/02/16 | 1,392 | 1,412 | 1,391 | 1,403 | +16 | +1.2% | 37,800 |
| 2024/02/15 | 1,407 | 1,409 | 1,383 | 1,387 | -16 | -1.1% | 39,700 |
| 2024/02/14 | 1,419 | 1,419 | 1,393 | 1,403 | -12 | -0.8% | 54,500 |
| 2024/02/13 | 1,410 | 1,419 | 1,391 | 1,415 | +11 | +0.8% | 52,900 |
| 2024/02/09 | 1,401 | 1,418 | 1,401 | 1,404 | -9 | -0.6% | 27,200 |
| 2024/02/08 | 1,411 | 1,420 | 1,398 | 1,413 | -3 | -0.2% | 45,600 |
| 2024/02/07 | 1,410 | 1,418 | 1,404 | 1,416 | ±0 | ±0% | 41,700 |
| 2024/02/06 | 1,430 | 1,435 | 1,416 | 1,416 | -21 | -1.5% | 43,900 |
| 2024/02/05 | 1,445 | 1,447 | 1,432 | 1,437 | -8 | -0.6% | 44,200 |
| 2024/02/02 | 1,451 | 1,451 | 1,435 | 1,445 | -5 | -0.3% | 41,900 |
| 2024/02/01 | 1,454 | 1,455 | 1,446 | 1,450 | -10 | -0.7% | 35,900 |
| 2024/01/31 | 1,441 | 1,460 | 1,435 | 1,460 | +20 | +1.4% | 41,200 |
| 2024/01/30 | 1,450 | 1,455 | 1,437 | 1,440 | -9 | -0.6% | 35,800 |
| 2024/01/29 | 1,425 | 1,456 | 1,425 | 1,449 | +24 | +1.7% | 68,200 |
| 2024/01/26 | 1,442 | 1,443 | 1,422 | 1,425 | -8 | -0.6% | 47,700 |
| 2024/01/25 | 1,430 | 1,443 | 1,429 | 1,433 | -1 | -0.1% | 32,300 |
| 2024/01/24 | 1,453 | 1,457 | 1,431 | 1,434 | -26 | -1.8% | 49,500 |
| 2024/01/23 | 1,466 | 1,470 | 1,450 | 1,460 | -5 | -0.3% | 51,000 |
| 2024/01/22 | 1,440 | 1,466 | 1,440 | 1,465 | +34 | +2.4% | 118,200 |
| 2024/01/19 | 1,435 | 1,436 | 1,420 | 1,431 | -4 | -0.3% | 55,700 |
| 2024/01/18 | 1,426 | 1,441 | 1,423 | 1,435 | +11 | +0.8% | 67,300 |
| 2024/01/17 | 1,420 | 1,457 | 1,418 | 1,424 | +7 | +0.5% | 119,600 |
| 2024/01/16 | 1,439 | 1,446 | 1,416 | 1,417 | -22 | -1.5% | 140,700 |
| 2024/01/15 | 1,373 | 1,461 | 1,373 | 1,439 | +126 | +9.6% | 545,700 |
| 2024/01/12 | 1,336 | 1,338 | 1,303 | 1,313 | -17 | -1.3% | 78,800 |
| 2024/01/11 | 1,328 | 1,338 | 1,326 | 1,330 | +5 | +0.4% | 77,700 |
| 2024/01/10 | 1,330 | 1,333 | 1,319 | 1,325 | -4 | -0.3% | 51,000 |
| 2024/01/09 | 1,319 | 1,331 | 1,316 | 1,329 | +18 | +1.4% | 73,200 |
| 2024/01/05 | 1,310 | 1,320 | 1,306 | 1,311 | +4 | +0.3% | 64,500 |
351～
400
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
