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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 1,399 | 1,446 | 1,377 | 1,445 | +34 | +2.4% | 31,200 |
| 2016/09/26 | 1,437 | 1,437 | 1,410 | 1,411 | -19 | -1.3% | 19,400 |
| 2016/09/23 | 1,412 | 1,450 | 1,374 | 1,430 | +34 | +2.4% | 89,300 |
| 2016/09/21 | 1,337 | 1,398 | 1,333 | 1,396 | +59 | +4.4% | 35,100 |
| 2016/09/20 | 1,330 | 1,366 | 1,315 | 1,337 | -14 | -1% | 39,500 |
| 2016/09/16 | 1,383 | 1,383 | 1,347 | 1,351 | -24 | -1.7% | 30,700 |
| 2016/09/15 | 1,376 | 1,391 | 1,373 | 1,375 | -14 | -1% | 23,700 |
| 2016/09/14 | 1,381 | 1,397 | 1,366 | 1,389 | -12 | -0.9% | 30,100 |
| 2016/09/13 | 1,404 | 1,406 | 1,380 | 1,401 | ±0 | ±0% | 40,100 |
| 2016/09/12 | 1,381 | 1,408 | 1,354 | 1,401 | -19 | -1.3% | 63,600 |
| 2016/09/09 | 1,390 | 1,425 | 1,373 | 1,420 | +40 | +2.9% | 73,400 |
| 2016/09/08 | 1,385 | 1,385 | 1,359 | 1,380 | -2 | -0.1% | 26,200 |
| 2016/09/07 | 1,350 | 1,388 | 1,343 | 1,382 | +21 | +1.5% | 38,700 |
| 2016/09/06 | 1,326 | 1,369 | 1,325 | 1,361 | +35 | +2.6% | 23,700 |
| 2016/09/05 | 1,349 | 1,349 | 1,321 | 1,326 | ±0 | ±0% | 17,100 |
| 2016/09/02 | 1,327 | 1,330 | 1,315 | 1,326 | -23 | -1.7% | 28,500 |
| 2016/09/01 | 1,326 | 1,349 | 1,319 | 1,349 | +19 | +1.4% | 25,700 |
| 2016/08/31 | 1,312 | 1,330 | 1,312 | 1,330 | +23 | +1.8% | 25,700 |
| 2016/08/30 | 1,315 | 1,315 | 1,287 | 1,307 | -8 | -0.6% | 31,600 |
| 2016/08/29 | 1,296 | 1,317 | 1,283 | 1,315 | +37 | +2.9% | 39,400 |
| 2016/08/26 | 1,267 | 1,285 | 1,247 | 1,278 | +4 | +0.3% | 30,000 |
| 2016/08/25 | 1,309 | 1,311 | 1,272 | 1,274 | -25 | -1.9% | 41,700 |
| 2016/08/24 | 1,301 | 1,313 | 1,297 | 1,299 | -2 | -0.2% | 14,800 |
| 2016/08/23 | 1,316 | 1,324 | 1,301 | 1,301 | -25 | -1.9% | 28,500 |
| 2016/08/22 | 1,341 | 1,341 | 1,320 | 1,326 | -2 | -0.2% | 24,400 |
| 2016/08/19 | 1,292 | 1,333 | 1,292 | 1,328 | +41 | +3.2% | 50,800 |
| 2016/08/18 | 1,303 | 1,317 | 1,286 | 1,287 | -36 | -2.7% | 30,900 |
| 2016/08/17 | 1,327 | 1,347 | 1,307 | 1,323 | -7 | -0.5% | 39,100 |
| 2016/08/16 | 1,358 | 1,360 | 1,329 | 1,330 | -21 | -1.6% | 36,400 |
| 2016/08/15 | 1,360 | 1,360 | 1,330 | 1,351 | -16 | -1.2% | 13,700 |
| 2016/08/12 | 1,385 | 1,398 | 1,364 | 1,367 | -8 | -0.6% | 26,300 |
| 2016/08/10 | 1,356 | 1,389 | 1,350 | 1,375 | +10 | +0.7% | 43,400 |
| 2016/08/09 | 1,250 | 1,388 | 1,250 | 1,365 | +94 | +7.4% | 106,000 |
| 2016/08/08 | 1,358 | 1,374 | 1,270 | 1,271 | -47 | -3.6% | 144,000 |
| 2016/08/05 | 1,394 | 1,407 | 1,313 | 1,318 | -99 | -7% | 109,400 |
| 2016/08/04 | 1,423 | 1,428 | 1,397 | 1,417 | +4 | +0.3% | 56,600 |
| 2016/08/03 | 1,369 | 1,429 | 1,341 | 1,413 | +45 | +3.3% | 116,100 |
| 2016/08/02 | 1,382 | 1,394 | 1,363 | 1,368 | -26 | -1.9% | 67,300 |
| 2016/08/01 | 1,488 | 1,488 | 1,384 | 1,394 | -23 | -1.6% | 116,100 |
| 2016/07/29 | 1,411 | 1,424 | 1,376 | 1,417 | -1 | -0.1% | 30,900 |
| 2016/07/28 | 1,440 | 1,446 | 1,406 | 1,418 | -31 | -2.1% | 31,500 |
| 2016/07/27 | 1,427 | 1,463 | 1,427 | 1,449 | +39 | +2.8% | 50,000 |
| 2016/07/26 | 1,426 | 1,434 | 1,405 | 1,410 | -21 | -1.5% | 35,200 |
| 2016/07/25 | 1,437 | 1,455 | 1,427 | 1,431 | +7 | +0.5% | 29,900 |
| 2016/07/22 | 1,429 | 1,445 | 1,411 | 1,424 | -25 | -1.7% | 35,900 |
| 2016/07/21 | 1,453 | 1,466 | 1,437 | 1,449 | +3 | +0.2% | 43,900 |
| 2016/07/20 | 1,440 | 1,447 | 1,422 | 1,446 | +7 | +0.5% | 50,000 |
| 2016/07/19 | 1,447 | 1,447 | 1,415 | 1,439 | +17 | +1.2% | 39,500 |
| 2016/07/15 | 1,428 | 1,448 | 1,415 | 1,422 | +9 | +0.6% | 50,500 |
| 2016/07/14 | 1,404 | 1,424 | 1,401 | 1,413 | +9 | +0.6% | 39,600 |
2151～
2200
件表示中 / 3742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 | 222,200円 | +2.9% | +4.0% | 2.61% | 9.99倍 | 0.99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 | 172,300円 | +8.8% | +3.4% | 3.13% | 12.37倍 | 1.02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 |
| 愛三工 | 173,800円 | -8.1% | -6.7% | 4.32% | 8.26倍 | 0.73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 | 257,500円 | +19.6% | +37.9% | 5.44% | 37.40倍 | 0.86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 |
| 日精機 | 146,200円 | +1.1% | +20.9% | 5.47% | 10.49倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
