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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,983 | 1,999 | 1,961 | 1,977 | -1 | -0.1% | 49,700 |
| 2024/09/17 | 1,975 | 1,980 | 1,939 | 1,978 | +27 | +1.4% | 64,300 |
| 2024/09/13 | 1,970 | 1,986 | 1,930 | 1,951 | -10 | -0.5% | 91,100 |
| 2024/09/12 | 1,990 | 1,990 | 1,951 | 1,961 | +36 | +1.9% | 74,400 |
| 2024/09/11 | 1,957 | 1,957 | 1,907 | 1,925 | -32 | -1.6% | 82,600 |
| 2024/09/10 | 1,940 | 1,999 | 1,940 | 1,957 | +17 | +0.9% | 83,700 |
| 2024/09/09 | 1,884 | 1,949 | 1,884 | 1,940 | -8 | -0.4% | 99,100 |
| 2024/09/06 | 1,873 | 1,957 | 1,866 | 1,948 | +79 | +4.2% | 147,100 |
| 2024/09/05 | 1,849 | 1,892 | 1,829 | 1,869 | +20 | +1.1% | 46,600 |
| 2024/09/04 | 1,840 | 1,864 | 1,833 | 1,849 | -18 | -1% | 71,000 |
| 2024/09/03 | 1,867 | 1,873 | 1,838 | 1,867 | +12 | +0.6% | 60,200 |
| 2024/09/02 | 1,863 | 1,883 | 1,839 | 1,855 | -4 | -0.2% | 44,900 |
| 2024/08/30 | 1,865 | 1,868 | 1,841 | 1,859 | +4 | +0.2% | 36,100 |
| 2024/08/29 | 1,836 | 1,861 | 1,827 | 1,855 | +25 | +1.4% | 28,200 |
| 2024/08/28 | 1,865 | 1,870 | 1,821 | 1,830 | -43 | -2.3% | 30,900 |
| 2024/08/27 | 1,808 | 1,874 | 1,808 | 1,873 | +73 | +4.1% | 66,600 |
| 2024/08/26 | 1,794 | 1,804 | 1,783 | 1,800 | ±0 | ±0% | 37,800 |
| 2024/08/23 | 1,811 | 1,822 | 1,800 | 1,800 | -14 | -0.8% | 21,500 |
| 2024/08/22 | 1,806 | 1,816 | 1,797 | 1,814 | +8 | +0.4% | 31,600 |
| 2024/08/21 | 1,790 | 1,810 | 1,779 | 1,806 | +2 | +0.1% | 26,500 |
| 2024/08/20 | 1,788 | 1,809 | 1,774 | 1,804 | +35 | +2% | 43,300 |
| 2024/08/19 | 1,783 | 1,807 | 1,755 | 1,769 | -14 | -0.8% | 54,300 |
| 2024/08/16 | 1,790 | 1,800 | 1,769 | 1,783 | +26 | +1.5% | 40,800 |
| 2024/08/15 | 1,747 | 1,767 | 1,737 | 1,757 | +13 | +0.7% | 35,500 |
| 2024/08/14 | 1,731 | 1,759 | 1,720 | 1,744 | +12 | +0.7% | 40,300 |
| 2024/08/13 | 1,691 | 1,744 | 1,691 | 1,732 | +49 | +2.9% | 42,600 |
| 2024/08/09 | 1,716 | 1,716 | 1,654 | 1,683 | +7 | +0.4% | 87,200 |
| 2024/08/08 | 1,628 | 1,707 | 1,626 | 1,676 | +10 | +0.6% | 82,400 |
| 2024/08/07 | 1,663 | 1,734 | 1,629 | 1,666 | +4 | +0.2% | 104,700 |
| 2024/08/06 | 1,700 | 1,733 | 1,616 | 1,662 | +2 | +0.1% | 154,700 |
| 2024/08/05 | 1,667 | 1,693 | 1,554 | 1,660 | -47 | -2.8% | 149,900 |
| 2024/08/02 | 1,770 | 1,808 | 1,707 | 1,707 | -143 | -7.7% | 124,800 |
| 2024/08/01 | 1,890 | 1,921 | 1,803 | 1,850 | -88 | -4.5% | 196,300 |
| 2024/07/31 | 1,830 | 1,944 | 1,818 | 1,938 | +168 | +9.5% | 238,400 |
| 2024/07/30 | 1,753 | 1,785 | 1,753 | 1,770 | -2 | -0.1% | 87,300 |
| 2024/07/29 | 1,771 | 1,775 | 1,753 | 1,772 | +26 | +1.5% | 42,900 |
| 2024/07/26 | 1,739 | 1,758 | 1,716 | 1,746 | +24 | +1.4% | 43,800 |
| 2024/07/25 | 1,720 | 1,745 | 1,716 | 1,722 | -27 | -1.5% | 45,400 |
| 2024/07/24 | 1,762 | 1,765 | 1,735 | 1,749 | -25 | -1.4% | 69,000 |
| 2024/07/23 | 1,797 | 1,797 | 1,761 | 1,774 | -7 | -0.4% | 38,900 |
| 2024/07/22 | 1,832 | 1,835 | 1,781 | 1,781 | -44 | -2.4% | 50,700 |
| 2024/07/19 | 1,811 | 1,828 | 1,800 | 1,825 | +7 | +0.4% | 50,200 |
| 2024/07/18 | 1,819 | 1,843 | 1,813 | 1,818 | -19 | -1% | 43,900 |
| 2024/07/17 | 1,830 | 1,846 | 1,825 | 1,837 | +13 | +0.7% | 30,700 |
| 2024/07/16 | 1,812 | 1,832 | 1,809 | 1,824 | +25 | +1.4% | 41,900 |
| 2024/07/12 | 1,788 | 1,823 | 1,788 | 1,799 | +7 | +0.4% | 41,800 |
| 2024/07/11 | 1,792 | 1,796 | 1,776 | 1,792 | +20 | +1.1% | 33,300 |
| 2024/07/10 | 1,788 | 1,791 | 1,756 | 1,772 | -16 | -0.9% | 67,500 |
| 2024/07/09 | 1,808 | 1,811 | 1,786 | 1,788 | -12 | -0.7% | 42,400 |
| 2024/07/08 | 1,784 | 1,812 | 1,776 | 1,800 | -4 | -0.2% | 65,000 |
151～
200
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
