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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,650 | 1,654 | 1,606 | 1,606 | -42 | -2.5% | 55,200 |
| 2024/02/22 | 1,623 | 1,651 | 1,623 | 1,648 | +25 | +1.5% | 74,800 |
| 2024/02/21 | 1,623 | 1,634 | 1,600 | 1,623 | -9 | -0.6% | 67,000 |
| 2024/02/20 | 1,650 | 1,651 | 1,628 | 1,632 | +4 | +0.2% | 71,300 |
| 2024/02/19 | 1,566 | 1,628 | 1,566 | 1,628 | +62 | +4% | 99,100 |
| 2024/02/16 | 1,538 | 1,571 | 1,536 | 1,566 | +33 | +2.2% | 91,900 |
| 2024/02/15 | 1,525 | 1,534 | 1,519 | 1,533 | +20 | +1.3% | 59,500 |
| 2024/02/14 | 1,526 | 1,526 | 1,505 | 1,513 | -13 | -0.9% | 48,100 |
| 2024/02/13 | 1,520 | 1,534 | 1,512 | 1,526 | +11 | +0.7% | 61,800 |
| 2024/02/09 | 1,520 | 1,532 | 1,515 | 1,515 | -22 | -1.4% | 48,200 |
| 2024/02/08 | 1,537 | 1,549 | 1,514 | 1,537 | -4 | -0.3% | 73,100 |
| 2024/02/07 | 1,534 | 1,549 | 1,531 | 1,541 | +7 | +0.5% | 53,000 |
| 2024/02/06 | 1,534 | 1,545 | 1,525 | 1,534 | ±0 | ±0% | 64,500 |
| 2024/02/05 | 1,545 | 1,550 | 1,532 | 1,534 | -1 | -0.1% | 52,000 |
| 2024/02/02 | 1,535 | 1,545 | 1,526 | 1,535 | +1 | +0.1% | 84,600 |
| 2024/02/01 | 1,521 | 1,539 | 1,483 | 1,534 | -67 | -4.2% | 266,600 |
| 2024/01/31 | 1,571 | 1,605 | 1,568 | 1,601 | +28 | +1.8% | 95,000 |
| 2024/01/30 | 1,580 | 1,583 | 1,573 | 1,573 | -4 | -0.3% | 40,500 |
| 2024/01/29 | 1,564 | 1,577 | 1,564 | 1,577 | +20 | +1.3% | 30,000 |
| 2024/01/26 | 1,547 | 1,566 | 1,545 | 1,557 | -7 | -0.4% | 48,700 |
| 2024/01/25 | 1,547 | 1,565 | 1,545 | 1,564 | +17 | +1.1% | 36,800 |
| 2024/01/24 | 1,561 | 1,561 | 1,542 | 1,547 | -18 | -1.2% | 39,300 |
| 2024/01/23 | 1,563 | 1,572 | 1,558 | 1,565 | +10 | +0.6% | 57,800 |
| 2024/01/22 | 1,558 | 1,566 | 1,548 | 1,555 | +11 | +0.7% | 25,900 |
| 2024/01/19 | 1,562 | 1,564 | 1,543 | 1,544 | -16 | -1% | 43,500 |
| 2024/01/18 | 1,559 | 1,574 | 1,559 | 1,560 | +7 | +0.5% | 33,000 |
| 2024/01/17 | 1,564 | 1,586 | 1,552 | 1,553 | -11 | -0.7% | 47,000 |
| 2024/01/16 | 1,597 | 1,597 | 1,562 | 1,564 | -33 | -2.1% | 25,700 |
| 2024/01/15 | 1,567 | 1,613 | 1,567 | 1,597 | +27 | +1.7% | 39,900 |
| 2024/01/12 | 1,592 | 1,599 | 1,569 | 1,570 | -20 | -1.3% | 34,700 |
| 2024/01/11 | 1,594 | 1,600 | 1,587 | 1,590 | +10 | +0.6% | 51,100 |
| 2024/01/10 | 1,560 | 1,589 | 1,555 | 1,580 | +25 | +1.6% | 48,200 |
| 2024/01/09 | 1,573 | 1,580 | 1,549 | 1,555 | -4 | -0.3% | 45,000 |
| 2024/01/05 | 1,572 | 1,573 | 1,556 | 1,559 | -12 | -0.8% | 43,700 |
| 2024/01/04 | 1,567 | 1,577 | 1,552 | 1,571 | +17 | +1.1% | 78,700 |
| 2023/12/29 | 1,540 | 1,561 | 1,540 | 1,554 | +6 | +0.4% | 50,000 |
| 2023/12/28 | 1,545 | 1,550 | 1,535 | 1,548 | +3 | +0.2% | 33,900 |
| 2023/12/27 | 1,527 | 1,548 | 1,527 | 1,545 | +19 | +1.2% | 54,100 |
| 2023/12/26 | 1,528 | 1,530 | 1,517 | 1,526 | -2 | -0.1% | 33,200 |
| 2023/12/25 | 1,541 | 1,546 | 1,521 | 1,528 | +22 | +1.5% | 87,400 |
| 2023/12/22 | 1,495 | 1,508 | 1,492 | 1,506 | +16 | +1.1% | 45,500 |
| 2023/12/21 | 1,477 | 1,496 | 1,476 | 1,490 | -10 | -0.7% | 45,700 |
| 2023/12/20 | 1,510 | 1,514 | 1,498 | 1,500 | -3 | -0.2% | 46,500 |
| 2023/12/19 | 1,483 | 1,504 | 1,482 | 1,503 | +26 | +1.8% | 55,600 |
| 2023/12/18 | 1,465 | 1,479 | 1,450 | 1,477 | +13 | +0.9% | 51,100 |
| 2023/12/15 | 1,464 | 1,475 | 1,461 | 1,464 | +1 | +0.1% | 65,800 |
| 2023/12/14 | 1,481 | 1,490 | 1,453 | 1,463 | -18 | -1.2% | 50,700 |
| 2023/12/13 | 1,489 | 1,493 | 1,471 | 1,481 | ±0 | ±0% | 37,300 |
| 2023/12/12 | 1,500 | 1,503 | 1,481 | 1,481 | -15 | -1% | 52,000 |
| 2023/12/11 | 1,475 | 1,497 | 1,474 | 1,496 | +29 | +2% | 45,900 |
51～
100
件表示中 / 3452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 | 182,200円 | +5.0% | +9.1% | 2.74% | 11.36倍 | 0.88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 | 147,500円 | +0.2% | -4.1% | 3.80% | 8.37倍 | 0.68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 | 147,600円 | +11.7% | +141.2% | 2.71% | 18.76倍 | 0.41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 | 95,000円 | -7.0% | -18.9% | 3.68% | 7.09倍 | 0.69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 |
| プレス工 | 78,100円 | +2.7% | -4.5% | 3.33% | 10.16倍 | 0.76倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
