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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,519 | 1,521 | 1,508 | 1,511 | -15 | -1% | 39,900 |
2023/12/06 | 1,505 | 1,535 | 1,502 | 1,526 | +21 | +1.4% | 44,800 |
2023/12/05 | 1,522 | 1,539 | 1,503 | 1,505 | -30 | -2% | 39,200 |
2023/12/04 | 1,526 | 1,539 | 1,512 | 1,535 | -7 | -0.5% | 39,400 |
2023/12/01 | 1,536 | 1,550 | 1,536 | 1,542 | +16 | +1% | 36,500 |
2023/11/30 | 1,549 | 1,551 | 1,525 | 1,526 | -22 | -1.4% | 55,400 |
2023/11/29 | 1,555 | 1,568 | 1,542 | 1,548 | -5 | -0.3% | 31,500 |
2023/11/28 | 1,526 | 1,556 | 1,524 | 1,553 | +25 | +1.6% | 29,600 |
2023/11/27 | 1,552 | 1,552 | 1,524 | 1,528 | -16 | -1% | 19,700 |
2023/11/24 | 1,557 | 1,558 | 1,536 | 1,544 | +1 | +0.1% | 22,000 |
2023/11/22 | 1,504 | 1,543 | 1,504 | 1,543 | +25 | +1.6% | 24,300 |
2023/11/21 | 1,521 | 1,529 | 1,507 | 1,518 | +7 | +0.5% | 23,200 |
2023/11/20 | 1,548 | 1,548 | 1,498 | 1,511 | -25 | -1.6% | 33,800 |
2023/11/17 | 1,504 | 1,536 | 1,504 | 1,536 | +40 | +2.7% | 26,800 |
2023/11/16 | 1,503 | 1,515 | 1,491 | 1,496 | -19 | -1.3% | 36,200 |
2023/11/15 | 1,535 | 1,535 | 1,508 | 1,515 | -6 | -0.4% | 43,200 |
2023/11/14 | 1,536 | 1,536 | 1,521 | 1,521 | -9 | -0.6% | 25,200 |
2023/11/13 | 1,540 | 1,540 | 1,524 | 1,530 | -14 | -0.9% | 23,800 |
2023/11/10 | 1,515 | 1,544 | 1,515 | 1,544 | +18 | +1.2% | 30,800 |
2023/11/09 | 1,535 | 1,535 | 1,512 | 1,526 | +9 | +0.6% | 37,900 |
2023/11/08 | 1,560 | 1,560 | 1,509 | 1,517 | -34 | -2.2% | 107,400 |
2023/11/07 | 1,554 | 1,560 | 1,543 | 1,551 | -1 | -0.1% | 40,800 |
2023/11/06 | 1,550 | 1,561 | 1,525 | 1,552 | +35 | +2.3% | 73,800 |
2023/11/02 | 1,567 | 1,567 | 1,511 | 1,517 | -13 | -0.8% | 44,400 |
2023/11/01 | 1,541 | 1,560 | 1,492 | 1,530 | -10 | -0.6% | 105,300 |
2023/10/31 | 1,522 | 1,548 | 1,512 | 1,540 | +18 | +1.2% | 64,500 |
2023/10/30 | 1,553 | 1,553 | 1,507 | 1,522 | -11 | -0.7% | 64,200 |
2023/10/27 | 1,526 | 1,536 | 1,518 | 1,533 | +17 | +1.1% | 47,200 |
2023/10/26 | 1,539 | 1,555 | 1,513 | 1,516 | -23 | -1.5% | 40,500 |
2023/10/25 | 1,564 | 1,579 | 1,539 | 1,539 | +9 | +0.6% | 46,600 |
2023/10/24 | 1,545 | 1,545 | 1,502 | 1,530 | -10 | -0.6% | 32,100 |
2023/10/23 | 1,560 | 1,562 | 1,540 | 1,540 | -14 | -0.9% | 38,900 |
2023/10/20 | 1,550 | 1,583 | 1,543 | 1,554 | +4 | +0.3% | 30,800 |
2023/10/19 | 1,536 | 1,557 | 1,535 | 1,550 | -3 | -0.2% | 22,500 |
2023/10/18 | 1,573 | 1,573 | 1,539 | 1,553 | ±0 | ±0% | 27,200 |
2023/10/17 | 1,549 | 1,571 | 1,546 | 1,553 | +6 | +0.4% | 23,700 |
2023/10/16 | 1,557 | 1,566 | 1,542 | 1,547 | -10 | -0.6% | 31,700 |
2023/10/13 | 1,559 | 1,575 | 1,549 | 1,557 | -20 | -1.3% | 35,800 |
2023/10/12 | 1,561 | 1,579 | 1,551 | 1,577 | +14 | +0.9% | 34,700 |
2023/10/11 | 1,577 | 1,595 | 1,560 | 1,563 | -27 | -1.7% | 36,700 |
2023/10/10 | 1,551 | 1,599 | 1,551 | 1,590 | +40 | +2.6% | 49,100 |
2023/10/06 | 1,541 | 1,559 | 1,534 | 1,550 | +12 | +0.8% | 46,600 |
2023/10/05 | 1,522 | 1,545 | 1,515 | 1,538 | +25 | +1.7% | 72,000 |
2023/10/04 | 1,520 | 1,530 | 1,504 | 1,513 | -26 | -1.7% | 77,600 |
2023/10/03 | 1,585 | 1,585 | 1,533 | 1,539 | -55 | -3.5% | 74,200 |
2023/10/02 | 1,609 | 1,619 | 1,594 | 1,594 | +1 | +0.1% | 53,600 |
2023/09/29 | 1,622 | 1,622 | 1,580 | 1,593 | -11 | -0.7% | 47,400 |
2023/09/28 | 1,616 | 1,616 | 1,588 | 1,604 | -37 | -2.3% | 49,800 |
2023/09/27 | 1,619 | 1,644 | 1,600 | 1,641 | +18 | +1.1% | 61,300 |
2023/09/26 | 1,639 | 1,639 | 1,623 | 1,623 | -16 | -1% | 24,100 |
101~
150
件表示中 / 3451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 | 184,300円 | +5.0% | +9.1% | 2.71% | 11.49倍 | 0.89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 |
新明和 | 134,000円 | +10.9% | +0.8% | 3.73% | 11.79倍 | 0.83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 |
日精機 | 148,800円 | +11.7% | +141.2% | 2.69% | 18.91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 | 95,100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 | 79,000円 | +2.7% | -4.5% | 3.29% | 10.27倍 | 0.77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