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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,815 | 1,821 | 1,792 | 1,804 | -16 | -0.9% | 60,600 |
| 2024/07/04 | 1,829 | 1,829 | 1,811 | 1,820 | -2 | -0.1% | 33,000 |
| 2024/07/03 | 1,815 | 1,823 | 1,806 | 1,822 | +2 | +0.1% | 39,800 |
| 2024/07/02 | 1,835 | 1,837 | 1,810 | 1,820 | -15 | -0.8% | 69,800 |
| 2024/07/01 | 1,871 | 1,871 | 1,803 | 1,835 | -36 | -1.9% | 95,600 |
| 2024/06/28 | 1,859 | 1,878 | 1,847 | 1,871 | +9 | +0.5% | 56,900 |
| 2024/06/27 | 1,842 | 1,862 | 1,834 | 1,862 | +18 | +1% | 70,200 |
| 2024/06/26 | 1,826 | 1,851 | 1,817 | 1,844 | +27 | +1.5% | 59,600 |
| 2024/06/25 | 1,822 | 1,832 | 1,803 | 1,817 | +19 | +1.1% | 101,300 |
| 2024/06/24 | 1,800 | 1,815 | 1,787 | 1,798 | -1 | -0.1% | 137,700 |
| 2024/06/21 | 1,849 | 1,855 | 1,791 | 1,799 | -36 | -2% | 141,400 |
| 2024/06/20 | 1,846 | 1,855 | 1,827 | 1,835 | -32 | -1.7% | 106,600 |
| 2024/06/19 | 1,860 | 1,873 | 1,844 | 1,867 | +18 | +1% | 61,100 |
| 2024/06/18 | 1,860 | 1,860 | 1,841 | 1,849 | +6 | +0.3% | 36,100 |
| 2024/06/17 | 1,847 | 1,847 | 1,801 | 1,843 | -4 | -0.2% | 51,900 |
| 2024/06/14 | 1,807 | 1,864 | 1,801 | 1,847 | +32 | +1.8% | 68,500 |
| 2024/06/13 | 1,857 | 1,862 | 1,813 | 1,815 | -34 | -1.8% | 53,600 |
| 2024/06/12 | 1,827 | 1,857 | 1,816 | 1,849 | +15 | +0.8% | 52,800 |
| 2024/06/11 | 1,834 | 1,857 | 1,824 | 1,834 | -1 | -0.1% | 52,900 |
| 2024/06/10 | 1,776 | 1,838 | 1,775 | 1,835 | +58 | +3.3% | 61,900 |
| 2024/06/07 | 1,792 | 1,792 | 1,769 | 1,777 | -24 | -1.3% | 52,500 |
| 2024/06/06 | 1,811 | 1,828 | 1,779 | 1,801 | -9 | -0.5% | 31,200 |
| 2024/06/05 | 1,811 | 1,819 | 1,787 | 1,810 | -19 | -1% | 43,800 |
| 2024/06/04 | 1,840 | 1,842 | 1,816 | 1,829 | -19 | -1% | 46,600 |
| 2024/06/03 | 1,839 | 1,854 | 1,823 | 1,848 | +26 | +1.4% | 49,600 |
| 2024/05/31 | 1,760 | 1,840 | 1,760 | 1,822 | +68 | +3.9% | 124,900 |
| 2024/05/30 | 1,739 | 1,755 | 1,710 | 1,754 | +4 | +0.2% | 51,100 |
| 2024/05/29 | 1,731 | 1,763 | 1,731 | 1,750 | +6 | +0.3% | 58,300 |
| 2024/05/28 | 1,756 | 1,765 | 1,744 | 1,744 | -23 | -1.3% | 63,300 |
| 2024/05/27 | 1,800 | 1,805 | 1,762 | 1,767 | -21 | -1.2% | 48,700 |
| 2024/05/24 | 1,774 | 1,811 | 1,774 | 1,788 | -6 | -0.3% | 45,900 |
| 2024/05/23 | 1,760 | 1,798 | 1,731 | 1,794 | +19 | +1.1% | 47,100 |
| 2024/05/22 | 1,790 | 1,790 | 1,750 | 1,775 | -4 | -0.2% | 81,300 |
| 2024/05/21 | 1,771 | 1,799 | 1,763 | 1,779 | +19 | +1.1% | 52,800 |
| 2024/05/20 | 1,722 | 1,765 | 1,722 | 1,760 | +40 | +2.3% | 80,000 |
| 2024/05/17 | 1,704 | 1,736 | 1,695 | 1,720 | -1 | -0.1% | 29,400 |
| 2024/05/16 | 1,750 | 1,750 | 1,706 | 1,721 | -27 | -1.5% | 42,900 |
| 2024/05/15 | 1,759 | 1,759 | 1,731 | 1,748 | +7 | +0.4% | 35,100 |
| 2024/05/14 | 1,781 | 1,781 | 1,738 | 1,741 | -40 | -2.2% | 64,900 |
| 2024/05/13 | 1,821 | 1,821 | 1,769 | 1,781 | -41 | -2.3% | 56,700 |
| 2024/05/10 | 1,839 | 1,848 | 1,812 | 1,822 | -16 | -0.9% | 47,700 |
| 2024/05/09 | 1,821 | 1,844 | 1,813 | 1,838 | +42 | +2.3% | 50,200 |
| 2024/05/08 | 1,860 | 1,860 | 1,793 | 1,796 | -72 | -3.9% | 99,900 |
| 2024/05/07 | 1,849 | 1,875 | 1,834 | 1,868 | +34 | +1.9% | 58,700 |
| 2024/05/02 | 1,841 | 1,845 | 1,813 | 1,834 | -19 | -1% | 77,900 |
| 2024/05/01 | 1,846 | 1,873 | 1,839 | 1,853 | -8 | -0.4% | 70,600 |
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | +58 | +3.2% | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | +53 | +3% | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | -12 | -0.7% | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | ±0 | ±0% | 63,700 |
201～
250
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
