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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,578 | 1,580 | 1,566 | 1,577 | +23 | +1.5% | 39,400 |
| 2023/07/21 | 1,545 | 1,564 | 1,542 | 1,554 | +10 | +0.6% | 36,700 |
| 2023/07/20 | 1,565 | 1,575 | 1,543 | 1,544 | -15 | -1% | 37,300 |
| 2023/07/19 | 1,573 | 1,577 | 1,551 | 1,559 | +6 | +0.4% | 42,600 |
| 2023/07/18 | 1,546 | 1,558 | 1,541 | 1,553 | +19 | +1.2% | 28,600 |
| 2023/07/14 | 1,546 | 1,552 | 1,511 | 1,534 | +3 | +0.2% | 76,200 |
| 2023/07/13 | 1,534 | 1,542 | 1,516 | 1,531 | +7 | +0.5% | 32,600 |
| 2023/07/12 | 1,541 | 1,542 | 1,519 | 1,524 | -8 | -0.5% | 32,900 |
| 2023/07/11 | 1,535 | 1,543 | 1,529 | 1,532 | +1 | +0.1% | 47,100 |
| 2023/07/10 | 1,523 | 1,545 | 1,515 | 1,531 | +18 | +1.2% | 64,600 |
| 2023/07/07 | 1,520 | 1,534 | 1,501 | 1,513 | -13 | -0.9% | 54,000 |
| 2023/07/06 | 1,538 | 1,542 | 1,521 | 1,526 | -16 | -1% | 42,800 |
| 2023/07/05 | 1,548 | 1,549 | 1,532 | 1,542 | -9 | -0.6% | 32,700 |
| 2023/07/04 | 1,549 | 1,557 | 1,544 | 1,551 | -18 | -1.1% | 67,500 |
| 2023/07/03 | 1,571 | 1,578 | 1,559 | 1,569 | +15 | +1% | 37,800 |
| 2023/06/30 | 1,563 | 1,573 | 1,548 | 1,554 | -12 | -0.8% | 80,100 |
| 2023/06/29 | 1,572 | 1,596 | 1,560 | 1,566 | ±0 | ±0% | 65,200 |
| 2023/06/28 | 1,556 | 1,568 | 1,547 | 1,566 | +16 | +1% | 84,500 |
| 2023/06/27 | 1,536 | 1,553 | 1,536 | 1,550 | +5 | +0.3% | 53,900 |
| 2023/06/26 | 1,542 | 1,552 | 1,512 | 1,545 | +10 | +0.7% | 53,000 |
| 2023/06/23 | 1,556 | 1,556 | 1,526 | 1,535 | -15 | -1% | 94,900 |
| 2023/06/22 | 1,554 | 1,564 | 1,543 | 1,550 | +3 | +0.2% | 65,900 |
| 2023/06/21 | 1,536 | 1,554 | 1,532 | 1,547 | +13 | +0.8% | 77,700 |
| 2023/06/20 | 1,529 | 1,536 | 1,523 | 1,534 | +1 | +0.1% | 65,100 |
| 2023/06/19 | 1,540 | 1,543 | 1,523 | 1,533 | -4 | -0.3% | 59,900 |
| 2023/06/16 | 1,543 | 1,547 | 1,529 | 1,537 | -6 | -0.4% | 96,700 |
| 2023/06/15 | 1,546 | 1,554 | 1,536 | 1,543 | -3 | -0.2% | 42,100 |
| 2023/06/14 | 1,530 | 1,553 | 1,515 | 1,546 | +21 | +1.4% | 60,400 |
| 2023/06/13 | 1,531 | 1,539 | 1,525 | 1,525 | -3 | -0.2% | 53,400 |
| 2023/06/12 | 1,538 | 1,542 | 1,518 | 1,528 | +2 | +0.1% | 53,500 |
| 2023/06/09 | 1,508 | 1,527 | 1,494 | 1,526 | +27 | +1.8% | 149,600 |
| 2023/06/08 | 1,522 | 1,537 | 1,490 | 1,499 | -3 | -0.2% | 111,100 |
| 2023/06/07 | 1,530 | 1,543 | 1,502 | 1,502 | -21 | -1.4% | 79,000 |
| 2023/06/06 | 1,514 | 1,533 | 1,510 | 1,523 | -18 | -1.2% | 44,900 |
| 2023/06/05 | 1,563 | 1,573 | 1,527 | 1,541 | +15 | +1% | 94,800 |
| 2023/06/02 | 1,451 | 1,529 | 1,451 | 1,526 | +80 | +5.5% | 108,400 |
| 2023/06/01 | 1,445 | 1,455 | 1,438 | 1,446 | +2 | +0.1% | 63,800 |
| 2023/05/31 | 1,445 | 1,457 | 1,439 | 1,444 | -41 | -2.8% | 118,700 |
| 2023/05/30 | 1,494 | 1,504 | 1,481 | 1,485 | -16 | -1.1% | 47,300 |
| 2023/05/29 | 1,519 | 1,519 | 1,492 | 1,501 | +8 | +0.5% | 38,000 |
| 2023/05/26 | 1,502 | 1,515 | 1,489 | 1,493 | -11 | -0.7% | 66,400 |
| 2023/05/25 | 1,506 | 1,513 | 1,493 | 1,504 | -12 | -0.8% | 53,100 |
| 2023/05/24 | 1,514 | 1,520 | 1,505 | 1,516 | +1 | +0.1% | 52,300 |
| 2023/05/23 | 1,540 | 1,543 | 1,508 | 1,515 | -14 | -0.9% | 50,800 |
| 2023/05/22 | 1,521 | 1,538 | 1,517 | 1,529 | -9 | -0.6% | 69,800 |
| 2023/05/19 | 1,535 | 1,542 | 1,528 | 1,538 | -8 | -0.5% | 52,000 |
| 2023/05/18 | 1,577 | 1,577 | 1,541 | 1,546 | -19 | -1.2% | 61,700 |
| 2023/05/17 | 1,572 | 1,576 | 1,559 | 1,565 | -13 | -0.8% | 52,000 |
| 2023/05/16 | 1,595 | 1,595 | 1,573 | 1,578 | -6 | -0.4% | 59,300 |
| 2023/05/15 | 1,585 | 1,591 | 1,562 | 1,584 | +7 | +0.4% | 96,900 |
201～
250
件表示中 / 3458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 | 176,000円 | +5.0% | +9.1% | 2.84% | 10.97倍 | 0.85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 |
| 愛三工 | 142,300円 | +0.2% | -4.1% | 3.94% | 8.08倍 | 0.66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 |
| 日精機 | 139,900円 | -0.8% | -28.2% | 3.57% | 12.60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 |
| フタバ | 89,600円 | -7.0% | -18.9% | 3.91% | 6.68倍 | 0.64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 |
| ユニプレス | 151,400円 | -1.5% | -4.4% | 3.96% | 12.27倍 | 0.44倍 |
|
自動車用プレス大手。日産向け７割程度。車体骨格や変速機部品、樹脂なども。世界３極体制 |
市場注目の銘柄
チャート関連のコラム
