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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 442 | 442 | 442 | 442 | +0.5 | +0.1% | 2,000 |
| 2008/04/11 | 441.5 | 441.5 | 441.5 | 441.5 | -5 | -1.1% | 2,000 |
| 2008/04/10 | 446.5 | 446.5 | 446.5 | 446.5 | - | - | 2,000 |
| 2008/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/08 | 451.5 | 451.5 | 451.5 | 451.5 | -5 | -1.1% | 2,000 |
| 2008/04/07 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 32,000 |
| 2008/04/04 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 2,000 |
| 2008/04/03 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 2,000 |
| 2008/04/02 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 6,000 |
| 2008/04/01 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 4,000 |
| 2008/03/31 | 456.5 | 456.5 | 456.5 | 456.5 | - | - | 2,000 |
| 2008/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/27 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 2,000 |
| 2008/03/26 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 2,000 |
| 2008/03/25 | 456.5 | 456.5 | 456.5 | 456.5 | ±0 | ±0% | 6,000 |
| 2008/03/24 | 452.5 | 456.5 | 452.5 | 456.5 | +4 | +0.9% | 34,000 |
| 2008/03/21 | 452.5 | 452.5 | 452.5 | 452.5 | ±0 | ±0% | 20,000 |
| 2008/03/19 | 439.5 | 452.5 | 439.5 | 452.5 | +13 | +3% | 40,000 |
| 2008/03/18 | 439.5 | 439.5 | 439.5 | 439.5 | ±0 | ±0% | 10,000 |
| 2008/03/17 | 440 | 440 | 439.5 | 439.5 | -0.5 | -0.1% | 10,000 |
| 2008/03/14 | 440 | 440 | 440 | 440 | -0.5 | -0.1% | 6,000 |
| 2008/03/13 | 441 | 441 | 440.5 | 440.5 | ±0 | ±0% | 6,000 |
| 2008/03/12 | 440.5 | 440.5 | 440.5 | 440.5 | -0.5 | -0.1% | 6,000 |
| 2008/03/11 | 441 | 441 | 441 | 441 | ±0 | ±0% | 10,000 |
| 2008/03/10 | 440 | 441 | 440 | 441 | +1 | +0.2% | 6,000 |
| 2008/03/07 | 439.5 | 440 | 439.5 | 440 | ±0 | ±0% | 6,000 |
| 2008/03/06 | 440 | 440 | 440 | 440 | ±0 | ±0% | 4,000 |
| 2008/03/05 | 441 | 441 | 440 | 440 | -1 | -0.2% | 12,000 |
| 2008/03/04 | 441 | 442 | 441 | 441 | +6 | +1.4% | 20,000 |
| 2008/03/03 | 435 | 435 | 435 | 435 | ±0 | ±0% | 20,000 |
| 2008/02/29 | 439.5 | 439.5 | 435 | 435 | -4.5 | -1% | 4,000 |
| 2008/02/28 | 439.5 | 439.5 | 439.5 | 439.5 | - | - | 2,000 |
| 2008/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/26 | 439.5 | 439.5 | 439.5 | 439.5 | ±0 | ±0% | 8,000 |
| 2008/02/25 | 439.5 | 440 | 439.5 | 439.5 | ±0 | ±0% | 12,000 |
| 2008/02/22 | 437.5 | 439.5 | 437.5 | 439.5 | +2 | +0.5% | 6,000 |
| 2008/02/21 | 435 | 437.5 | 435 | 437.5 | +2.5 | +0.6% | 16,000 |
| 2008/02/20 | 435 | 435.5 | 435 | 435 | +3 | +0.7% | 10,000 |
| 2008/02/19 | 432.5 | 432.5 | 432 | 432 | ±0 | ±0% | 12,000 |
| 2008/02/18 | 432.5 | 432.5 | 431.5 | 432 | +0.5 | +0.1% | 12,000 |
| 2008/02/15 | 436.5 | 436.5 | 431.5 | 431.5 | -5 | -1.1% | 6,000 |
| 2008/02/14 | 432.5 | 436.5 | 432.5 | 436.5 | +9.5 | +2.2% | 10,000 |
| 2008/02/13 | 431.5 | 431.5 | 427 | 427 | +0.5 | +0.1% | 6,000 |
| 2008/02/12 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 2,000 |
| 2008/02/08 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 12,000 |
| 2008/02/07 | 435 | 435 | 426.5 | 426.5 | ±0 | ±0% | 8,000 |
| 2008/02/06 | 426.5 | 426.5 | 426.5 | 426.5 | ±0 | ±0% | 4,000 |
| 2008/02/05 | 439.5 | 439.5 | 426.5 | 426.5 | -13 | -3% | 14,000 |
| 2008/02/04 | 443 | 443 | 439.5 | 439.5 | -3.5 | -0.8% | 12,000 |
| 2008/02/01 | 443.5 | 443.5 | 443 | 443 | -0.5 | -0.1% | 8,000 |
4251～
4300
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 | 155,300円 | +15.4% | +9.9% | 4.44% | 14.48倍 | 0.99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 | 220,300円 | +2.9% | +6.1% | 1.82% | 11.73倍 | 1.53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 | 137,400円 | -0.5% | +3.0% | 4.15% | 9.63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 | 335,000円 | +4.1% | +8.9% | 3.34% | 14.97倍 | 1.05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
