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 |
---|---|---|---|---|---|---|---|
2020/03/24 | 1,496 | 1,538 | 1,461 | 1,538 | +74 | +5.1% | 69,700 |
2020/03/23 | 1,488 | 1,488 | 1,341 | 1,464 | +6 | +0.4% | 113,900 |
2020/03/19 | 1,444 | 1,496 | 1,425 | 1,458 | +44 | +3.1% | 107,600 |
2020/03/18 | 1,430 | 1,466 | 1,405 | 1,414 | -30 | -2.1% | 97,500 |
2020/03/17 | 1,335 | 1,457 | 1,284 | 1,444 | +81 | +5.9% | 110,200 |
2020/03/16 | 1,377 | 1,488 | 1,360 | 1,363 | -14 | -1% | 65,200 |
2020/03/13 | 1,377 | 1,417 | 1,329 | 1,377 | -90 | -6.1% | 136,300 |
2020/03/12 | 1,499 | 1,509 | 1,431 | 1,467 | -64 | -4.2% | 136,100 |
2020/03/11 | 1,529 | 1,563 | 1,527 | 1,531 | -11 | -0.7% | 92,800 |
2020/03/10 | 1,514 | 1,549 | 1,453 | 1,542 | +5 | +0.3% | 132,900 |
2020/03/09 | 1,580 | 1,602 | 1,524 | 1,537 | -78 | -4.8% | 120,900 |
2020/03/06 | 1,624 | 1,649 | 1,600 | 1,615 | -40 | -2.4% | 113,200 |
2020/03/05 | 1,626 | 1,672 | 1,623 | 1,655 | +43 | +2.7% | 111,500 |
2020/03/04 | 1,612 | 1,636 | 1,595 | 1,612 | -21 | -1.3% | 85,200 |
2020/03/03 | 1,666 | 1,681 | 1,614 | 1,633 | -25 | -1.5% | 177,600 |
2020/03/02 | 1,662 | 1,691 | 1,636 | 1,658 | -26 | -1.5% | 121,700 |
2020/02/28 | 1,706 | 1,721 | 1,669 | 1,684 | -62 | -3.6% | 135,700 |
2020/02/27 | 1,777 | 1,777 | 1,741 | 1,746 | -43 | -2.4% | 125,500 |
2020/02/26 | 1,764 | 1,797 | 1,750 | 1,789 | +8 | +0.4% | 184,800 |
2020/02/25 | 1,779 | 1,805 | 1,768 | 1,781 | -15 | -0.8% | 191,500 |
2020/02/21 | 1,765 | 1,802 | 1,765 | 1,796 | +30 | +1.7% | 96,400 |
2020/02/20 | 1,775 | 1,785 | 1,761 | 1,766 | +10 | +0.6% | 44,600 |
2020/02/19 | 1,765 | 1,772 | 1,755 | 1,756 | -4 | -0.2% | 34,100 |
2020/02/18 | 1,764 | 1,765 | 1,753 | 1,760 | -4 | -0.2% | 54,100 |
2020/02/17 | 1,760 | 1,770 | 1,747 | 1,764 | -9 | -0.5% | 41,900 |
2020/02/14 | 1,755 | 1,777 | 1,750 | 1,773 | +18 | +1% | 60,200 |
2020/02/13 | 1,760 | 1,764 | 1,747 | 1,755 | -5 | -0.3% | 37,800 |
2020/02/12 | 1,760 | 1,770 | 1,745 | 1,760 | ±0 | ±0% | 39,300 |
2020/02/10 | 1,757 | 1,773 | 1,748 | 1,760 | +3 | +0.2% | 31,000 |
2020/02/07 | 1,787 | 1,787 | 1,750 | 1,757 | -25 | -1.4% | 56,700 |
2020/02/06 | 1,774 | 1,798 | 1,759 | 1,782 | +33 | +1.9% | 62,400 |
2020/02/05 | 1,750 | 1,772 | 1,733 | 1,749 | +3 | +0.2% | 61,100 |
2020/02/04 | 1,720 | 1,750 | 1,720 | 1,746 | -8 | -0.5% | 53,100 |
2020/02/03 | 1,738 | 1,759 | 1,721 | 1,754 | +11 | +0.6% | 66,800 |
2020/01/31 | 1,781 | 1,792 | 1,743 | 1,743 | -16 | -0.9% | 46,100 |
2020/01/30 | 1,769 | 1,776 | 1,741 | 1,759 | -11 | -0.6% | 70,200 |
2020/01/29 | 1,764 | 1,804 | 1,764 | 1,770 | +17 | +1% | 66,000 |
2020/01/28 | 1,725 | 1,763 | 1,714 | 1,753 | +15 | +0.9% | 64,600 |
2020/01/27 | 1,720 | 1,746 | 1,707 | 1,738 | +5 | +0.3% | 72,800 |
2020/01/24 | 1,731 | 1,748 | 1,724 | 1,733 | +2 | +0.1% | 34,000 |
2020/01/23 | 1,727 | 1,739 | 1,716 | 1,731 | -8 | -0.5% | 32,600 |
2020/01/22 | 1,732 | 1,758 | 1,731 | 1,739 | +2 | +0.1% | 52,400 |
2020/01/21 | 1,738 | 1,751 | 1,729 | 1,737 | -5 | -0.3% | 32,900 |
2020/01/20 | 1,724 | 1,750 | 1,724 | 1,742 | +18 | +1% | 43,100 |
2020/01/17 | 1,712 | 1,727 | 1,711 | 1,724 | +13 | +0.8% | 31,600 |
2020/01/16 | 1,720 | 1,728 | 1,711 | 1,711 | -9 | -0.5% | 33,200 |
2020/01/15 | 1,720 | 1,726 | 1,704 | 1,720 | ±0 | ±0% | 51,200 |
2020/01/14 | 1,737 | 1,737 | 1,708 | 1,720 | -20 | -1.1% | 76,600 |
2020/01/10 | 1,760 | 1,760 | 1,736 | 1,740 | -19 | -1.1% | 40,700 |
2020/01/09 | 1,750 | 1,768 | 1,750 | 1,759 | +16 | +0.9% | 35,200 |
1251~
1300
件表示中 / 3692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 | 207,100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 |
名村造 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。14年子会社化した佐世保は修繕専業化で再建 |
愛三工 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33倍 | 0.82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 |
極東開 | 239,700円 | +7.8% | +24.6% | 6.59% | 15.35倍 | 0.80倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
新明和 | 133,200円 | +3.1% | +0.8% | 3.75% | 11.74倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム