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 |
|---|---|---|---|---|---|---|---|
| 2008/11/20 | 394 | 394 | 394 | 394 | +8.5 | +2.2% | 4,000 |
| 2008/11/19 | 397.5 | 397.5 | 385.5 | 385.5 | -12 | -3% | 24,000 |
| 2008/11/18 | 397.5 | 397.5 | 397.5 | 397.5 | ±0 | ±0% | 2,000 |
| 2008/11/17 | 397.5 | 397.5 | 397.5 | 397.5 | +0.5 | +0.1% | 2,000 |
| 2008/11/14 | 397.5 | 397.5 | 397 | 397 | ±0 | ±0% | 12,000 |
| 2008/11/13 | 397 | 397 | 397 | 397 | ±0 | ±0% | 6,000 |
| 2008/11/12 | 397 | 397 | 397 | 397 | ±0 | ±0% | 8,000 |
| 2008/11/11 | 397 | 397 | 397 | 397 | ±0 | ±0% | 10,000 |
| 2008/11/10 | 397 | 397 | 397 | 397 | ±0 | ±0% | 10,000 |
| 2008/11/07 | 397 | 397 | 397 | 397 | ±0 | ±0% | 8,000 |
| 2008/11/06 | 397 | 397 | 397 | 397 | ±0 | ±0% | 8,000 |
| 2008/11/05 | 397 | 397.5 | 397 | 397 | ±0 | ±0% | 24,000 |
| 2008/11/04 | 395 | 397 | 395 | 397 | +4.5 | +1.1% | 18,000 |
| 2008/10/31 | 395 | 395 | 392.5 | 392.5 | -2.5 | -0.6% | 10,000 |
| 2008/10/30 | 395 | 395 | 395 | 395 | ±0 | ±0% | 12,000 |
| 2008/10/29 | 383 | 395 | 383 | 395 | +15 | +3.9% | 10,000 |
| 2008/10/28 | 395 | 395 | 380 | 380 | -15 | -3.8% | 16,000 |
| 2008/10/27 | 400 | 400 | 395 | 395 | -5 | -1.3% | 10,000 |
| 2008/10/24 | 402.5 | 402.5 | 400 | 400 | ±0 | ±0% | 10,000 |
| 2008/10/23 | 412.5 | 412.5 | 400 | 400 | -12.5 | -3% | 12,000 |
| 2008/10/22 | 412.5 | 412.5 | 412.5 | 412.5 | -10 | -2.4% | 4,000 |
| 2008/10/21 | 424.5 | 424.5 | 422.5 | 422.5 | ±0 | ±0% | 6,000 |
| 2008/10/20 | 420 | 422.5 | 420 | 422.5 | -2.5 | -0.6% | 4,000 |
| 2008/10/17 | 425 | 425 | 425 | 425 | ±0 | ±0% | 12,000 |
| 2008/10/16 | 425 | 425 | 425 | 425 | ±0 | ±0% | 12,000 |
| 2008/10/15 | 425 | 425 | 425 | 425 | - | - | 12,000 |
| 2008/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/10 | 376 | 376 | 376 | 376 | ±0 | ±0% | 4,000 |
| 2008/10/09 | 406 | 406 | 376 | 376 | -30 | -7.4% | 14,000 |
| 2008/10/08 | 427 | 427 | 406 | 406 | -21.5 | -5% | 14,000 |
| 2008/10/07 | 427.5 | 427.5 | 427.5 | 427.5 | -1 | -0.2% | 8,000 |
| 2008/10/06 | 438.5 | 438.5 | 428.5 | 428.5 | +3 | +0.7% | 18,000 |
| 2008/10/03 | 440 | 440 | 425.5 | 425.5 | -14.5 | -3.3% | 8,000 |
| 2008/10/02 | 440 | 440 | 440 | 440 | ±0 | ±0% | 10,000 |
| 2008/10/01 | 440 | 440 | 440 | 440 | ±0 | ±0% | 12,000 |
| 2008/09/30 | 440 | 440 | 440 | 440 | +2.5 | +0.6% | 6,000 |
| 2008/09/29 | 437.5 | 437.5 | 437.5 | 437.5 | +12 | +2.8% | 4,000 |
| 2008/09/26 | 425.5 | 425.5 | 425.5 | 425.5 | +0.5 | +0.1% | 2,000 |
| 2008/09/25 | 450 | 454 | 425 | 425 | -21.5 | -4.8% | 12,000 |
| 2008/09/24 | 446.5 | 446.5 | 446.5 | 446.5 | +1 | +0.2% | 8,000 |
| 2008/09/22 | 453.5 | 455 | 445.5 | 445.5 | +5.5 | +1.3% | 22,000 |
| 2008/09/19 | 455 | 455 | 440 | 440 | -15 | -3.3% | 14,000 |
| 2008/09/18 | 455 | 455 | 455 | 455 | ±0 | ±0% | 12,000 |
| 2008/09/17 | 455 | 455 | 455 | 455 | ±0 | ±0% | 12,000 |
| 2008/09/16 | 454.5 | 455 | 454.5 | 455 | - | - | 8,000 |
| 2008/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/11 | 455 | 455 | 450 | 450 | -5 | -1.1% | 8,000 |
| 2008/09/10 | 455 | 455 | 455 | 455 | ±0 | ±0% | 4,000 |
| 2008/09/09 | 455 | 455 | 455 | 455 | ±0 | ±0% | 4,000 |
| 2008/09/08 | 452.5 | 455 | 452.5 | 455 | +4 | +0.9% | 8,000 |
4101～
4150
件表示中 / 7025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 | 154,400円 | +15.4% | +9.9% | 4.47% | 14.40倍 | 0.98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 | 345,000円 | +22.6% | +27.2% | 0.26% | 19.40倍 | 2.62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 | 218,500円 | +2.9% | +6.1% | 1.83% | 11.63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 | 137,000円 | -0.5% | +3.0% | 4.16% | 9.60倍 | 0.70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 | 327,500円 | +4.1% | +8.9% | 3.42% | 14.63倍 | 1.03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
