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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 439 | 448 | 439 | 447 | +16 | +3.7% | 26,000 |
| 2010/09/03 | 430 | 431 | 427 | 431 | +9 | +2.1% | 32,000 |
| 2010/09/02 | 428 | 428 | 415 | 422 | +7 | +1.7% | 18,000 |
| 2010/09/01 | 430 | 430 | 407 | 415 | -9 | -2.1% | 51,000 |
| 2010/08/31 | 446 | 446 | 424 | 424 | -22 | -4.9% | 18,000 |
| 2010/08/30 | 441 | 446 | 440 | 446 | +16 | +3.7% | 20,000 |
| 2010/08/27 | 436 | 436 | 415 | 430 | -2 | -0.5% | 27,000 |
| 2010/08/26 | 421 | 432 | 421 | 432 | +11 | +2.6% | 18,000 |
| 2010/08/25 | 427 | 427 | 419 | 421 | -4 | -0.9% | 21,000 |
| 2010/08/24 | 432 | 433 | 422 | 425 | -13 | -3% | 42,000 |
| 2010/08/23 | 450 | 451 | 438 | 438 | -12 | -2.7% | 6,000 |
| 2010/08/20 | 448 | 457 | 446 | 450 | +3 | +0.7% | 44,000 |
| 2010/08/19 | 434 | 447 | 430 | 447 | +16 | +3.7% | 30,000 |
| 2010/08/18 | 427 | 431 | 424 | 431 | +14 | +3.4% | 53,000 |
| 2010/08/17 | 414 | 417 | 412 | 417 | +2 | +0.5% | 19,000 |
| 2010/08/16 | 421 | 421 | 411 | 415 | -6 | -1.4% | 11,000 |
| 2010/08/13 | 424 | 424 | 420 | 421 | +10 | +2.4% | 9,000 |
| 2010/08/12 | 413 | 414 | 411 | 411 | -7 | -1.7% | 13,000 |
| 2010/08/11 | 416 | 419 | 416 | 418 | -4 | -0.9% | 16,000 |
| 2010/08/10 | 430 | 430 | 422 | 422 | -9 | -2.1% | 5,000 |
| 2010/08/09 | 442 | 442 | 431 | 431 | -5 | -1.1% | 16,000 |
| 2010/08/06 | 439 | 443 | 435 | 436 | -2 | -0.5% | 16,000 |
| 2010/08/05 | 446 | 451 | 438 | 438 | -7 | -1.6% | 19,000 |
| 2010/08/04 | 452 | 452 | 437 | 445 | -5 | -1.1% | 22,000 |
| 2010/08/03 | 448 | 450 | 445 | 450 | +12 | +2.7% | 29,000 |
| 2010/08/02 | 443 | 448 | 438 | 438 | -13 | -2.9% | 31,000 |
| 2010/07/30 | 466 | 466 | 451 | 451 | -8 | -1.7% | 36,000 |
| 2010/07/29 | 452 | 461 | 452 | 459 | +2 | +0.4% | 21,000 |
| 2010/07/28 | 451 | 464 | 450 | 457 | +7 | +1.6% | 28,000 |
| 2010/07/27 | 451 | 451 | 449 | 450 | ±0 | ±0% | 19,000 |
| 2010/07/26 | 450 | 451 | 449 | 450 | +5 | +1.1% | 17,000 |
| 2010/07/23 | 437 | 451 | 437 | 445 | +6 | +1.4% | 18,000 |
| 2010/07/22 | 437 | 439 | 430 | 439 | +3 | +0.7% | 17,000 |
| 2010/07/21 | 442 | 442 | 436 | 436 | -2 | -0.5% | 18,000 |
| 2010/07/20 | 436 | 438 | 428 | 438 | +2 | +0.5% | 40,000 |
| 2010/07/16 | 444 | 444 | 432 | 436 | -9 | -2% | 21,000 |
| 2010/07/15 | 443 | 447 | 443 | 445 | -1 | -0.2% | 11,000 |
| 2010/07/14 | 451 | 451 | 445 | 446 | -4 | -0.9% | 31,000 |
| 2010/07/13 | 446 | 450 | 446 | 450 | +4 | +0.9% | 15,000 |
| 2010/07/12 | 444 | 446 | 444 | 446 | -3 | -0.7% | 3,000 |
| 2010/07/09 | 447 | 451 | 445 | 449 | +2 | +0.4% | 14,000 |
| 2010/07/08 | 457 | 460 | 446 | 447 | -10 | -2.2% | 55,000 |
| 2010/07/07 | 452 | 457 | 452 | 457 | +2 | +0.4% | 9,000 |
| 2010/07/06 | 455 | 455 | 454 | 455 | -8 | -1.7% | 20,000 |
| 2010/07/05 | 471 | 471 | 458 | 463 | +8 | +1.8% | 26,000 |
| 2010/07/02 | 467 | 467 | 455 | 455 | -15 | -3.2% | 26,000 |
| 2010/07/01 | 474 | 474 | 470 | 470 | -10 | -2.1% | 32,000 |
| 2010/06/30 | 475 | 480 | 470 | 480 | +16 | +3.4% | 143,000 |
| 2010/06/29 | 464 | 472 | 456 | 464 | +2 | +0.4% | 29,000 |
| 2010/06/28 | 457 | 464 | 457 | 462 | -3 | -0.6% | 22,000 |
3351～
3400
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
