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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,435 | 1,443 | 1,400 | 1,404 | +7 | +0.5% | 47,100 |
| 2016/07/12 | 1,397 | 1,417 | 1,393 | 1,397 | +30 | +2.2% | 67,800 |
| 2016/07/11 | 1,367 | 1,380 | 1,349 | 1,367 | +46 | +3.5% | 66,800 |
| 2016/07/08 | 1,365 | 1,365 | 1,321 | 1,321 | -19 | -1.4% | 51,600 |
| 2016/07/07 | 1,353 | 1,380 | 1,330 | 1,340 | -29 | -2.1% | 84,400 |
| 2016/07/06 | 1,350 | 1,374 | 1,330 | 1,369 | -6 | -0.4% | 80,100 |
| 2016/07/05 | 1,383 | 1,410 | 1,371 | 1,375 | +9 | +0.7% | 102,300 |
| 2016/07/04 | 1,348 | 1,371 | 1,322 | 1,366 | +3 | +0.2% | 93,800 |
| 2016/07/01 | 1,340 | 1,374 | 1,339 | 1,363 | +17 | +1.3% | 48,800 |
| 2016/06/30 | 1,344 | 1,373 | 1,331 | 1,346 | +17 | +1.3% | 77,600 |
| 2016/06/29 | 1,320 | 1,338 | 1,297 | 1,329 | +11 | +0.8% | 72,700 |
| 2016/06/28 | 1,300 | 1,340 | 1,289 | 1,318 | +2 | +0.2% | 60,300 |
| 2016/06/27 | 1,291 | 1,350 | 1,291 | 1,316 | +24 | +1.9% | 73,600 |
| 2016/06/24 | 1,408 | 1,415 | 1,255 | 1,292 | -116 | -8.2% | 65,000 |
| 2016/06/23 | 1,390 | 1,414 | 1,383 | 1,408 | +32 | +2.3% | 61,300 |
| 2016/06/22 | 1,423 | 1,423 | 1,365 | 1,376 | -17 | -1.2% | 64,600 |
| 2016/06/21 | 1,338 | 1,406 | 1,331 | 1,393 | +58 | +4.3% | 69,600 |
| 2016/06/20 | 1,334 | 1,357 | 1,333 | 1,335 | +26 | +2% | 32,300 |
| 2016/06/17 | 1,320 | 1,344 | 1,308 | 1,309 | +1 | +0.1% | 82,400 |
| 2016/06/16 | 1,362 | 1,367 | 1,305 | 1,308 | -61 | -4.5% | 59,800 |
| 2016/06/15 | 1,375 | 1,393 | 1,361 | 1,369 | -16 | -1.2% | 53,300 |
| 2016/06/14 | 1,363 | 1,398 | 1,355 | 1,385 | +23 | +1.7% | 61,700 |
| 2016/06/13 | 1,401 | 1,407 | 1,362 | 1,362 | -68 | -4.8% | 46,700 |
| 2016/06/10 | 1,459 | 1,464 | 1,416 | 1,430 | -29 | -2% | 86,500 |
| 2016/06/09 | 1,456 | 1,463 | 1,440 | 1,459 | -3 | -0.2% | 41,400 |
| 2016/06/08 | 1,449 | 1,467 | 1,430 | 1,462 | +20 | +1.4% | 46,600 |
| 2016/06/07 | 1,423 | 1,458 | 1,423 | 1,442 | +19 | +1.3% | 44,800 |
| 2016/06/06 | 1,410 | 1,429 | 1,404 | 1,423 | -14 | -1% | 47,400 |
| 2016/06/03 | 1,444 | 1,454 | 1,418 | 1,437 | -16 | -1.1% | 35,100 |
| 2016/06/02 | 1,445 | 1,466 | 1,426 | 1,453 | -7 | -0.5% | 48,200 |
| 2016/06/01 | 1,462 | 1,485 | 1,450 | 1,460 | -25 | -1.7% | 52,700 |
| 2016/05/31 | 1,463 | 1,485 | 1,441 | 1,485 | +22 | +1.5% | 97,900 |
| 2016/05/30 | 1,461 | 1,468 | 1,446 | 1,463 | +21 | +1.5% | 32,400 |
| 2016/05/27 | 1,457 | 1,459 | 1,432 | 1,442 | -1 | -0.1% | 38,000 |
| 2016/05/26 | 1,425 | 1,454 | 1,424 | 1,443 | +18 | +1.3% | 93,000 |
| 2016/05/25 | 1,435 | 1,449 | 1,421 | 1,425 | +8 | +0.6% | 60,100 |
| 2016/05/24 | 1,428 | 1,436 | 1,409 | 1,417 | -15 | -1% | 53,300 |
| 2016/05/23 | 1,438 | 1,443 | 1,407 | 1,432 | +7 | +0.5% | 60,000 |
| 2016/05/20 | 1,389 | 1,433 | 1,375 | 1,425 | +38 | +2.7% | 80,300 |
| 2016/05/19 | 1,410 | 1,415 | 1,375 | 1,387 | -33 | -2.3% | 60,200 |
| 2016/05/18 | 1,429 | 1,454 | 1,404 | 1,420 | -14 | -1% | 54,200 |
| 2016/05/17 | 1,409 | 1,437 | 1,393 | 1,434 | +17 | +1.2% | 74,600 |
| 2016/05/16 | 1,450 | 1,457 | 1,410 | 1,417 | -52 | -3.5% | 50,300 |
| 2016/05/13 | 1,424 | 1,494 | 1,415 | 1,469 | +50 | +3.5% | 173,100 |
| 2016/05/12 | 1,370 | 1,434 | 1,370 | 1,419 | +14 | +1% | 91,200 |
| 2016/05/11 | 1,403 | 1,417 | 1,390 | 1,405 | +1 | +0.1% | 64,100 |
| 2016/05/10 | 1,390 | 1,420 | 1,385 | 1,404 | +10 | +0.7% | 113,800 |
| 2016/05/09 | 1,375 | 1,413 | 1,366 | 1,394 | -23 | -1.6% | 117,200 |
| 2016/05/06 | 1,364 | 1,430 | 1,350 | 1,417 | +64 | +4.7% | 196,900 |
| 2016/05/02 | 1,279 | 1,364 | 1,270 | 1,353 | +37 | +2.8% | 175,900 |
2151～
2200
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 | 199,700円 | +14.8% | +20.0% | 1.75% | 6.29倍 | 1.49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 | 194,600円 | -8.1% | -6.7% | 3.85% | 9.24倍 | 0.81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 | 240,500円 | +7.8% | +24.6% | 6.57% | 15.40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 | 132,900円 | +3.1% | +0.8% | 3.76% | 11.71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
