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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,115 | 2,150 | 2,100 | 2,138 | +23 | +1.1% | 57,400 |
| 2024/11/29 | 2,139 | 2,150 | 2,113 | 2,115 | -19 | -0.9% | 54,600 |
| 2024/11/28 | 2,106 | 2,145 | 2,104 | 2,134 | +41 | +2% | 42,100 |
| 2024/11/27 | 2,129 | 2,138 | 2,050 | 2,093 | -29 | -1.4% | 71,700 |
| 2024/11/26 | 2,072 | 2,122 | 2,072 | 2,122 | +50 | +2.4% | 61,000 |
| 2024/11/25 | 2,097 | 2,100 | 2,072 | 2,072 | ±0 | ±0% | 42,900 |
| 2024/11/22 | 2,073 | 2,084 | 2,057 | 2,072 | +9 | +0.4% | 49,100 |
| 2024/11/21 | 2,071 | 2,083 | 2,051 | 2,063 | -8 | -0.4% | 39,500 |
| 2024/11/20 | 2,105 | 2,111 | 2,052 | 2,071 | -34 | -1.6% | 61,000 |
| 2024/11/19 | 2,126 | 2,133 | 2,091 | 2,105 | -12 | -0.6% | 46,100 |
| 2024/11/18 | 2,090 | 2,123 | 2,090 | 2,117 | +11 | +0.5% | 35,100 |
| 2024/11/15 | 2,128 | 2,138 | 2,106 | 2,106 | -1 | ±0% | 30,300 |
| 2024/11/14 | 2,089 | 2,136 | 2,088 | 2,107 | +4 | +0.2% | 44,900 |
| 2024/11/13 | 2,134 | 2,134 | 2,086 | 2,103 | -38 | -1.8% | 53,600 |
| 2024/11/12 | 2,117 | 2,158 | 2,117 | 2,141 | +31 | +1.5% | 54,500 |
| 2024/11/11 | 2,082 | 2,116 | 2,062 | 2,110 | +9 | +0.4% | 62,200 |
| 2024/11/08 | 2,149 | 2,158 | 2,094 | 2,101 | -42 | -2% | 52,900 |
| 2024/11/07 | 2,150 | 2,171 | 2,130 | 2,143 | +19 | +0.9% | 73,800 |
| 2024/11/06 | 2,088 | 2,149 | 2,056 | 2,124 | +36 | +1.7% | 121,700 |
| 2024/11/05 | 2,103 | 2,129 | 2,075 | 2,088 | -7 | -0.3% | 147,800 |
| 2024/11/01 | 2,050 | 2,120 | 1,979 | 2,095 | +45 | +2.2% | 290,000 |
| 2024/10/31 | 2,063 | 2,100 | 2,000 | 2,050 | +63 | +3.2% | 309,600 |
| 2024/10/30 | 1,953 | 1,996 | 1,953 | 1,987 | +13 | +0.7% | 423,100 |
| 2024/10/29 | 1,943 | 1,980 | 1,940 | 1,974 | +32 | +1.6% | 86,300 |
| 2024/10/28 | 1,946 | 1,972 | 1,937 | 1,942 | +5 | +0.3% | 83,200 |
| 2024/10/25 | 1,985 | 1,990 | 1,924 | 1,937 | -21 | -1.1% | 87,800 |
| 2024/10/24 | 1,969 | 1,975 | 1,940 | 1,958 | -20 | -1% | 80,000 |
| 2024/10/23 | 1,979 | 1,994 | 1,966 | 1,978 | +16 | +0.8% | 67,100 |
| 2024/10/22 | 1,985 | 1,985 | 1,948 | 1,962 | -27 | -1.4% | 90,600 |
| 2024/10/21 | 2,011 | 2,011 | 1,984 | 1,989 | -9 | -0.5% | 54,500 |
| 2024/10/18 | 1,990 | 2,010 | 1,990 | 1,998 | -7 | -0.3% | 57,800 |
| 2024/10/17 | 1,986 | 2,012 | 1,986 | 2,005 | +19 | +1% | 80,000 |
| 2024/10/16 | 2,020 | 2,027 | 1,982 | 1,986 | -46 | -2.3% | 64,500 |
| 2024/10/15 | 2,019 | 2,039 | 1,980 | 2,032 | +33 | +1.7% | 120,700 |
| 2024/10/11 | 2,014 | 2,020 | 1,990 | 1,999 | -25 | -1.2% | 148,500 |
| 2024/10/10 | 2,070 | 2,078 | 2,013 | 2,024 | -54 | -2.6% | 138,200 |
| 2024/10/09 | 2,125 | 2,125 | 2,078 | 2,078 | -47 | -2.2% | 137,700 |
| 2024/10/08 | 2,098 | 2,135 | 2,086 | 2,125 | -21 | -1% | 92,800 |
| 2024/10/07 | 2,170 | 2,170 | 2,131 | 2,146 | -13 | -0.6% | 161,000 |
| 2024/10/04 | 2,180 | 2,196 | 2,159 | 2,159 | -12 | -0.6% | 96,000 |
| 2024/10/03 | 2,191 | 2,210 | 2,166 | 2,171 | +21 | +1% | 135,200 |
| 2024/10/02 | 2,129 | 2,167 | 2,120 | 2,150 | +9 | +0.4% | 169,200 |
| 2024/10/01 | 2,245 | 2,253 | 2,122 | 2,141 | -62 | -2.8% | 368,000 |
| 2024/09/30 | 2,153 | 2,232 | 2,153 | 2,203 | +200 | +10% | 768,000 |
| 2024/09/27 | 2,000 | 2,016 | 1,997 | 2,003 | -21 | -1% | 76,200 |
| 2024/09/26 | 2,020 | 2,024 | 2,001 | 2,024 | +24 | +1.2% | 102,900 |
| 2024/09/25 | 2,020 | 2,021 | 1,991 | 2,000 | -16 | -0.8% | 59,100 |
| 2024/09/24 | 2,017 | 2,020 | 1,998 | 2,016 | +23 | +1.2% | 78,000 |
| 2024/09/20 | 1,975 | 1,999 | 1,965 | 1,993 | +30 | +1.5% | 102,400 |
| 2024/09/19 | 2,000 | 2,005 | 1,953 | 1,963 | -14 | -0.7% | 63,100 |
101～
150
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
