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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 2,073 | 2,089 | 2,067 | 2,073 | -24 | -1.1% | 60,100 |
| 2025/06/17 | 2,070 | 2,098 | 2,070 | 2,097 | +20 | +1% | 45,900 |
| 2025/06/16 | 2,095 | 2,096 | 2,070 | 2,077 | -3 | -0.1% | 31,100 |
| 2025/06/13 | 2,074 | 2,090 | 2,060 | 2,080 | -3 | -0.1% | 53,800 |
| 2025/06/12 | 2,091 | 2,098 | 2,070 | 2,083 | -12 | -0.6% | 43,900 |
| 2025/06/11 | 2,104 | 2,105 | 2,077 | 2,095 | -7 | -0.3% | 42,500 |
| 2025/06/10 | 2,098 | 2,105 | 2,091 | 2,102 | +4 | +0.2% | 52,700 |
| 2025/06/09 | 2,099 | 2,122 | 2,086 | 2,098 | +6 | +0.3% | 55,900 |
| 2025/06/06 | 2,097 | 2,133 | 2,082 | 2,092 | -5 | -0.2% | 50,600 |
| 2025/06/05 | 2,109 | 2,125 | 2,094 | 2,097 | -22 | -1% | 59,600 |
| 2025/06/04 | 2,072 | 2,129 | 2,065 | 2,119 | +46 | +2.2% | 84,800 |
| 2025/06/03 | 2,070 | 2,081 | 2,055 | 2,073 | -6 | -0.3% | 73,500 |
| 2025/06/02 | 2,095 | 2,119 | 2,071 | 2,079 | -45 | -2.1% | 78,400 |
| 2025/05/30 | 2,110 | 2,129 | 2,090 | 2,124 | ±0 | ±0% | 50,400 |
| 2025/05/29 | 2,112 | 2,138 | 2,111 | 2,124 | +12 | +0.6% | 67,900 |
| 2025/05/28 | 2,119 | 2,120 | 2,094 | 2,112 | +18 | +0.9% | 68,800 |
| 2025/05/27 | 2,110 | 2,110 | 2,094 | 2,094 | -16 | -0.8% | 19,000 |
| 2025/05/26 | 2,101 | 2,130 | 2,089 | 2,110 | +9 | +0.4% | 41,400 |
| 2025/05/23 | 2,107 | 2,131 | 2,084 | 2,101 | +16 | +0.8% | 50,000 |
| 2025/05/22 | 2,074 | 2,101 | 2,063 | 2,085 | -2 | -0.1% | 46,400 |
| 2025/05/21 | 2,097 | 2,110 | 2,087 | 2,087 | +10 | +0.5% | 47,000 |
| 2025/05/20 | 2,112 | 2,121 | 2,077 | 2,077 | -17 | -0.8% | 56,200 |
| 2025/05/19 | 2,067 | 2,097 | 2,042 | 2,094 | +27 | +1.3% | 43,700 |
| 2025/05/16 | 2,075 | 2,075 | 2,032 | 2,067 | -10 | -0.5% | 42,900 |
| 2025/05/15 | 2,059 | 2,091 | 2,029 | 2,077 | -14 | -0.7% | 54,300 |
| 2025/05/14 | 2,105 | 2,107 | 2,043 | 2,091 | -20 | -0.9% | 58,900 |
| 2025/05/13 | 2,150 | 2,150 | 2,109 | 2,111 | -20 | -0.9% | 44,000 |
| 2025/05/12 | 2,127 | 2,146 | 2,114 | 2,131 | +10 | +0.5% | 51,900 |
| 2025/05/09 | 2,104 | 2,162 | 2,094 | 2,121 | +21 | +1% | 83,700 |
| 2025/05/08 | 2,100 | 2,109 | 2,083 | 2,100 | +5 | +0.2% | 35,000 |
| 2025/05/07 | 2,058 | 2,111 | 2,057 | 2,095 | +24 | +1.2% | 65,000 |
| 2025/05/02 | 2,090 | 2,090 | 2,046 | 2,071 | -19 | -0.9% | 76,300 |
| 2025/05/01 | 2,105 | 2,105 | 2,069 | 2,090 | -36 | -1.7% | 63,300 |
| 2025/04/30 | 2,084 | 2,142 | 2,049 | 2,126 | +30 | +1.4% | 121,700 |
| 2025/04/28 | 2,113 | 2,127 | 2,052 | 2,096 | -45 | -2.1% | 216,100 |
| 2025/04/25 | 2,139 | 2,160 | 2,117 | 2,141 | +5 | +0.2% | 96,900 |
| 2025/04/24 | 2,152 | 2,177 | 2,135 | 2,136 | -2 | -0.1% | 61,800 |
| 2025/04/23 | 2,117 | 2,156 | 2,097 | 2,138 | +41 | +2% | 82,800 |
| 2025/04/22 | 2,070 | 2,097 | 2,052 | 2,097 | +45 | +2.2% | 47,900 |
| 2025/04/21 | 2,054 | 2,079 | 2,045 | 2,052 | ±0 | ±0% | 36,600 |
| 2025/04/18 | 1,986 | 2,062 | 1,986 | 2,052 | +103 | +5.3% | 84,600 |
| 2025/04/17 | 1,907 | 1,963 | 1,907 | 1,949 | +2 | +0.1% | 89,500 |
| 2025/04/16 | 1,924 | 1,950 | 1,924 | 1,947 | +23 | +1.2% | 24,900 |
| 2025/04/15 | 1,945 | 1,953 | 1,924 | 1,924 | -1 | -0.1% | 23,200 |
| 2025/04/14 | 1,962 | 1,962 | 1,912 | 1,925 | -9 | -0.5% | 47,100 |
| 2025/04/11 | 1,887 | 1,934 | 1,856 | 1,934 | -27 | -1.4% | 50,600 |
| 2025/04/10 | 1,974 | 1,987 | 1,935 | 1,961 | +93 | +5% | 49,700 |
| 2025/04/09 | 1,885 | 1,890 | 1,844 | 1,868 | -55 | -2.9% | 47,900 |
| 2025/04/08 | 1,862 | 1,940 | 1,862 | 1,923 | +101 | +5.5% | 72,000 |
| 2025/04/07 | 1,790 | 1,851 | 1,752 | 1,822 | -71 | -3.8% | 204,400 |
1～
50
件表示中 / 3723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 | 207,300円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92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 | 170,300円 | -8.1% | -6.7% | 4.40% | 8.09倍 | 0.71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 |
| 新明和 | 150,200円 | +8.8% | +3.4% | 3.60% | 10.79倍 | 0.89倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 太平洋 | 133,900円 | -2.0% | -10.3% | 4.33% | 6.96倍 | 0.46倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 日精機 | 138,200円 | +1.1% | +20.9% | 5.79% | 9.91倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
