モリタホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,722 | 1,765 | 1,722 | 1,760 | +40 | +2.3% | 80,000 |
| 2024/05/17 | 1,704 | 1,736 | 1,695 | 1,720 | -1 | -0.1% | 29,400 |
| 2024/05/16 | 1,750 | 1,750 | 1,706 | 1,721 | -27 | -1.5% | 42,900 |
| 2024/05/15 | 1,759 | 1,759 | 1,731 | 1,748 | +7 | +0.4% | 35,100 |
| 2024/05/14 | 1,781 | 1,781 | 1,738 | 1,741 | -40 | -2.2% | 64,900 |
| 2024/05/13 | 1,821 | 1,821 | 1,769 | 1,781 | -41 | -2.3% | 56,700 |
| 2024/05/10 | 1,839 | 1,848 | 1,812 | 1,822 | -16 | -0.9% | 47,700 |
| 2024/05/09 | 1,821 | 1,844 | 1,813 | 1,838 | +42 | +2.3% | 50,200 |
| 2024/05/08 | 1,860 | 1,860 | 1,793 | 1,796 | -72 | -3.9% | 99,900 |
| 2024/05/07 | 1,849 | 1,875 | 1,834 | 1,868 | +34 | +1.9% | 58,700 |
| 2024/05/02 | 1,841 | 1,845 | 1,813 | 1,834 | -19 | -1% | 77,900 |
| 2024/05/01 | 1,846 | 1,873 | 1,839 | 1,853 | -8 | -0.4% | 70,600 |
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | +58 | +3.2% | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | +53 | +3% | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | -12 | -0.7% | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | ±0 | ±0% | 63,700 |
| 2024/04/23 | 1,755 | 1,770 | 1,743 | 1,762 | +10 | +0.6% | 82,800 |
| 2024/04/22 | 1,710 | 1,752 | 1,700 | 1,752 | +69 | +4.1% | 72,900 |
| 2024/04/19 | 1,688 | 1,699 | 1,669 | 1,683 | -12 | -0.7% | 90,400 |
| 2024/04/18 | 1,675 | 1,700 | 1,672 | 1,695 | +26 | +1.6% | 60,500 |
| 2024/04/17 | 1,667 | 1,677 | 1,655 | 1,669 | +10 | +0.6% | 58,700 |
| 2024/04/16 | 1,656 | 1,665 | 1,641 | 1,659 | -34 | -2% | 77,200 |
| 2024/04/15 | 1,664 | 1,693 | 1,657 | 1,693 | +7 | +0.4% | 46,500 |
| 2024/04/12 | 1,685 | 1,700 | 1,682 | 1,686 | +7 | +0.4% | 61,300 |
| 2024/04/11 | 1,663 | 1,687 | 1,663 | 1,679 | -5 | -0.3% | 35,200 |
| 2024/04/10 | 1,675 | 1,689 | 1,675 | 1,684 | ±0 | ±0% | 44,200 |
| 2024/04/09 | 1,669 | 1,688 | 1,667 | 1,684 | +4 | +0.2% | 40,700 |
| 2024/04/08 | 1,655 | 1,683 | 1,655 | 1,680 | +24 | +1.4% | 43,600 |
| 2024/04/05 | 1,617 | 1,656 | 1,617 | 1,656 | +23 | +1.4% | 39,100 |
| 2024/04/04 | 1,622 | 1,636 | 1,617 | 1,633 | +11 | +0.7% | 54,300 |
| 2024/04/03 | 1,616 | 1,629 | 1,610 | 1,622 | +6 | +0.4% | 47,800 |
| 2024/04/02 | 1,629 | 1,635 | 1,609 | 1,616 | -19 | -1.2% | 47,000 |
| 2024/04/01 | 1,652 | 1,656 | 1,625 | 1,635 | -2 | -0.1% | 43,400 |
| 2024/03/29 | 1,630 | 1,646 | 1,628 | 1,637 | +2 | +0.1% | 42,900 |
| 2024/03/28 | 1,651 | 1,660 | 1,619 | 1,635 | -40 | -2.4% | 43,300 |
| 2024/03/27 | 1,670 | 1,684 | 1,659 | 1,675 | +20 | +1.2% | 75,800 |
| 2024/03/26 | 1,638 | 1,658 | 1,635 | 1,655 | +17 | +1% | 78,100 |
| 2024/03/25 | 1,660 | 1,660 | 1,632 | 1,638 | -17 | -1% | 63,400 |
| 2024/03/22 | 1,675 | 1,675 | 1,646 | 1,655 | -14 | -0.8% | 78,300 |
| 2024/03/21 | 1,692 | 1,692 | 1,655 | 1,669 | -10 | -0.6% | 73,200 |
| 2024/03/19 | 1,659 | 1,684 | 1,659 | 1,679 | +11 | +0.7% | 59,200 |
| 2024/03/18 | 1,685 | 1,695 | 1,657 | 1,668 | -6 | -0.4% | 86,300 |
| 2024/03/15 | 1,660 | 1,684 | 1,655 | 1,674 | +20 | +1.2% | 99,000 |
| 2024/03/14 | 1,644 | 1,659 | 1,629 | 1,654 | +26 | +1.6% | 50,300 |
| 2024/03/13 | 1,640 | 1,653 | 1,616 | 1,628 | -7 | -0.4% | 54,100 |
| 2024/03/12 | 1,601 | 1,636 | 1,600 | 1,635 | +17 | +1.1% | 94,400 |
| 2024/03/11 | 1,639 | 1,639 | 1,595 | 1,618 | -33 | -2% | 49,500 |
| 2024/03/08 | 1,605 | 1,660 | 1,605 | 1,651 | +37 | +2.3% | 108,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,602 | 1,614 | -7 | -0.4% | 63,900 |
| 2024/03/06 | 1,610 | 1,638 | 1,605 | 1,621 | +8 | +0.5% | 70,900 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「モリタＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| モリタＨＤ | 176,000円 | +5.0% | +9.1% | 2.84% | 10.97倍 | 0.85倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 愛三工 | 142,300円 | +0.2% | -4.1% | 3.94% | 8.08倍 | 0.66倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 日精機 | 139,900円 | -0.8% | -28.2% | 3.57% | 12.60倍 | 0.38倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| フタバ | 89,600円 | -7.0% | -18.9% | 3.91% | 6.68倍 | 0.64倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ユニプレス | 151,400円 | -1.5% | -4.4% | 3.96% | 12.27倍 | 0.44倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
