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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,606 | 1,606 | 1,571 | 1,577 | -21 | -1.3% | 59,100 |
2023/05/11 | 1,600 | 1,601 | 1,586 | 1,598 | +14 | +0.9% | 102,100 |
2023/05/10 | 1,561 | 1,595 | 1,533 | 1,584 | +20 | +1.3% | 140,600 |
2023/05/09 | 1,526 | 1,564 | 1,525 | 1,564 | +38 | +2.5% | 97,100 |
2023/05/08 | 1,506 | 1,533 | 1,504 | 1,526 | +5 | +0.3% | 102,700 |
2023/05/02 | 1,510 | 1,528 | 1,491 | 1,521 | +11 | +0.7% | 157,200 |
2023/05/01 | 1,472 | 1,514 | 1,458 | 1,510 | +82 | +5.7% | 198,100 |
2023/04/28 | 1,400 | 1,456 | 1,399 | 1,428 | +54 | +3.9% | 166,200 |
2023/04/27 | 1,374 | 1,381 | 1,368 | 1,374 | -8 | -0.6% | 48,800 |
2023/04/26 | 1,376 | 1,385 | 1,371 | 1,382 | +2 | +0.1% | 39,500 |
2023/04/25 | 1,385 | 1,399 | 1,379 | 1,380 | +2 | +0.1% | 60,700 |
2023/04/24 | 1,346 | 1,383 | 1,346 | 1,378 | +34 | +2.5% | 90,700 |
2023/04/21 | 1,328 | 1,350 | 1,324 | 1,344 | +9 | +0.7% | 59,700 |
2023/04/20 | 1,324 | 1,339 | 1,322 | 1,335 | +9 | +0.7% | 33,900 |
2023/04/19 | 1,324 | 1,326 | 1,310 | 1,326 | -4 | -0.3% | 49,800 |
2023/04/18 | 1,328 | 1,336 | 1,320 | 1,330 | -7 | -0.5% | 69,000 |
2023/04/17 | 1,344 | 1,344 | 1,331 | 1,337 | +11 | +0.8% | 54,100 |
2023/04/14 | 1,321 | 1,333 | 1,317 | 1,326 | +4 | +0.3% | 67,100 |
2023/04/13 | 1,330 | 1,330 | 1,315 | 1,322 | -1 | -0.1% | 43,100 |
2023/04/12 | 1,342 | 1,344 | 1,321 | 1,323 | -5 | -0.4% | 55,800 |
2023/04/11 | 1,329 | 1,337 | 1,312 | 1,328 | +11 | +0.8% | 118,100 |
2023/04/10 | 1,311 | 1,318 | 1,299 | 1,317 | +10 | +0.8% | 44,800 |
2023/04/07 | 1,294 | 1,310 | 1,294 | 1,307 | +5 | +0.4% | 59,700 |
2023/04/06 | 1,301 | 1,311 | 1,299 | 1,302 | -5 | -0.4% | 64,500 |
2023/04/05 | 1,343 | 1,343 | 1,306 | 1,307 | -53 | -3.9% | 67,300 |
2023/04/04 | 1,349 | 1,364 | 1,343 | 1,360 | +11 | +0.8% | 106,900 |
2023/04/03 | 1,346 | 1,350 | 1,335 | 1,349 | +19 | +1.4% | 61,500 |
2023/03/31 | 1,312 | 1,333 | 1,311 | 1,330 | +16 | +1.2% | 79,700 |
2023/03/30 | 1,320 | 1,320 | 1,301 | 1,314 | -15 | -1.1% | 67,100 |
2023/03/29 | 1,318 | 1,333 | 1,311 | 1,329 | +27 | +2.1% | 94,300 |
2023/03/28 | 1,306 | 1,309 | 1,299 | 1,302 | +7 | +0.5% | 47,300 |
2023/03/27 | 1,294 | 1,297 | 1,285 | 1,295 | +14 | +1.1% | 38,500 |
2023/03/24 | 1,278 | 1,285 | 1,271 | 1,281 | +2 | +0.2% | 46,100 |
2023/03/23 | 1,273 | 1,279 | 1,262 | 1,279 | +4 | +0.3% | 42,400 |
2023/03/22 | 1,279 | 1,281 | 1,268 | 1,275 | +19 | +1.5% | 64,100 |
2023/03/20 | 1,250 | 1,262 | 1,246 | 1,256 | ±0 | ±0% | 71,900 |
2023/03/17 | 1,270 | 1,272 | 1,256 | 1,256 | -1 | -0.1% | 80,900 |
2023/03/16 | 1,250 | 1,262 | 1,240 | 1,257 | -9 | -0.7% | 83,100 |
2023/03/15 | 1,239 | 1,269 | 1,239 | 1,266 | +22 | +1.8% | 35,100 |
2023/03/14 | 1,246 | 1,247 | 1,230 | 1,244 | -24 | -1.9% | 105,700 |
2023/03/13 | 1,265 | 1,270 | 1,251 | 1,268 | -21 | -1.6% | 79,600 |
2023/03/10 | 1,295 | 1,299 | 1,283 | 1,289 | -11 | -0.8% | 106,600 |
2023/03/09 | 1,280 | 1,301 | 1,277 | 1,300 | +30 | +2.4% | 67,400 |
2023/03/08 | 1,261 | 1,273 | 1,260 | 1,270 | +9 | +0.7% | 45,500 |
2023/03/07 | 1,256 | 1,272 | 1,256 | 1,261 | +3 | +0.2% | 56,300 |
2023/03/06 | 1,251 | 1,260 | 1,244 | 1,258 | +13 | +1% | 42,200 |
2023/03/03 | 1,231 | 1,248 | 1,228 | 1,245 | +24 | +2% | 81,600 |
2023/03/02 | 1,233 | 1,235 | 1,217 | 1,221 | -7 | -0.6% | 33,200 |
2023/03/01 | 1,213 | 1,230 | 1,213 | 1,228 | +11 | +0.9% | 47,900 |
2023/02/28 | 1,233 | 1,238 | 1,212 | 1,217 | -10 | -0.8% | 150,000 |
251~
300
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