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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,670 | 1,684 | 1,659 | 1,675 | +20 | +1.2% | 75,800 |
| 2024/03/26 | 1,638 | 1,658 | 1,635 | 1,655 | +17 | +1% | 78,100 |
| 2024/03/25 | 1,660 | 1,660 | 1,632 | 1,638 | -17 | -1% | 63,400 |
| 2024/03/22 | 1,675 | 1,675 | 1,646 | 1,655 | -14 | -0.8% | 78,300 |
| 2024/03/21 | 1,692 | 1,692 | 1,655 | 1,669 | -10 | -0.6% | 73,200 |
| 2024/03/19 | 1,659 | 1,684 | 1,659 | 1,679 | +11 | +0.7% | 59,200 |
| 2024/03/18 | 1,685 | 1,695 | 1,657 | 1,668 | -6 | -0.4% | 86,300 |
| 2024/03/15 | 1,660 | 1,684 | 1,655 | 1,674 | +20 | +1.2% | 99,000 |
| 2024/03/14 | 1,644 | 1,659 | 1,629 | 1,654 | +26 | +1.6% | 50,300 |
| 2024/03/13 | 1,640 | 1,653 | 1,616 | 1,628 | -7 | -0.4% | 54,100 |
| 2024/03/12 | 1,601 | 1,636 | 1,600 | 1,635 | +17 | +1.1% | 94,400 |
| 2024/03/11 | 1,639 | 1,639 | 1,595 | 1,618 | -33 | -2% | 49,500 |
| 2024/03/08 | 1,605 | 1,660 | 1,605 | 1,651 | +37 | +2.3% | 108,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,602 | 1,614 | -7 | -0.4% | 63,900 |
| 2024/03/06 | 1,610 | 1,638 | 1,605 | 1,621 | +8 | +0.5% | 70,900 |
| 2024/03/05 | 1,590 | 1,626 | 1,572 | 1,613 | +23 | +1.4% | 52,300 |
| 2024/03/04 | 1,600 | 1,600 | 1,567 | 1,590 | +2 | +0.1% | 77,300 |
| 2024/03/01 | 1,573 | 1,588 | 1,571 | 1,588 | +3 | +0.2% | 54,600 |
| 2024/02/29 | 1,607 | 1,621 | 1,579 | 1,585 | -35 | -2.2% | 107,900 |
| 2024/02/28 | 1,603 | 1,623 | 1,597 | 1,620 | +16 | +1% | 50,800 |
| 2024/02/27 | 1,601 | 1,626 | 1,601 | 1,604 | -2 | -0.1% | 61,600 |
| 2024/02/26 | 1,650 | 1,654 | 1,606 | 1,606 | -42 | -2.5% | 55,200 |
| 2024/02/22 | 1,623 | 1,651 | 1,623 | 1,648 | +25 | +1.5% | 74,800 |
| 2024/02/21 | 1,623 | 1,634 | 1,600 | 1,623 | -9 | -0.6% | 67,000 |
| 2024/02/20 | 1,650 | 1,651 | 1,628 | 1,632 | +4 | +0.2% | 71,300 |
| 2024/02/19 | 1,566 | 1,628 | 1,566 | 1,628 | +62 | +4% | 99,100 |
| 2024/02/16 | 1,538 | 1,571 | 1,536 | 1,566 | +33 | +2.2% | 91,900 |
| 2024/02/15 | 1,525 | 1,534 | 1,519 | 1,533 | +20 | +1.3% | 59,500 |
| 2024/02/14 | 1,526 | 1,526 | 1,505 | 1,513 | -13 | -0.9% | 48,100 |
| 2024/02/13 | 1,520 | 1,534 | 1,512 | 1,526 | +11 | +0.7% | 61,800 |
| 2024/02/09 | 1,520 | 1,532 | 1,515 | 1,515 | -22 | -1.4% | 48,200 |
| 2024/02/08 | 1,537 | 1,549 | 1,514 | 1,537 | -4 | -0.3% | 73,100 |
| 2024/02/07 | 1,534 | 1,549 | 1,531 | 1,541 | +7 | +0.5% | 53,000 |
| 2024/02/06 | 1,534 | 1,545 | 1,525 | 1,534 | ±0 | ±0% | 64,500 |
| 2024/02/05 | 1,545 | 1,550 | 1,532 | 1,534 | -1 | -0.1% | 52,000 |
| 2024/02/02 | 1,535 | 1,545 | 1,526 | 1,535 | +1 | +0.1% | 84,600 |
| 2024/02/01 | 1,521 | 1,539 | 1,483 | 1,534 | -67 | -4.2% | 266,600 |
| 2024/01/31 | 1,571 | 1,605 | 1,568 | 1,601 | +28 | +1.8% | 95,000 |
| 2024/01/30 | 1,580 | 1,583 | 1,573 | 1,573 | -4 | -0.3% | 40,500 |
| 2024/01/29 | 1,564 | 1,577 | 1,564 | 1,577 | +20 | +1.3% | 30,000 |
| 2024/01/26 | 1,547 | 1,566 | 1,545 | 1,557 | -7 | -0.4% | 48,700 |
| 2024/01/25 | 1,547 | 1,565 | 1,545 | 1,564 | +17 | +1.1% | 36,800 |
| 2024/01/24 | 1,561 | 1,561 | 1,542 | 1,547 | -18 | -1.2% | 39,300 |
| 2024/01/23 | 1,563 | 1,572 | 1,558 | 1,565 | +10 | +0.6% | 57,800 |
| 2024/01/22 | 1,558 | 1,566 | 1,548 | 1,555 | +11 | +0.7% | 25,900 |
| 2024/01/19 | 1,562 | 1,564 | 1,543 | 1,544 | -16 | -1% | 43,500 |
| 2024/01/18 | 1,559 | 1,574 | 1,559 | 1,560 | +7 | +0.5% | 33,000 |
| 2024/01/17 | 1,564 | 1,586 | 1,552 | 1,553 | -11 | -0.7% | 47,000 |
| 2024/01/16 | 1,597 | 1,597 | 1,562 | 1,564 | -33 | -2.1% | 25,700 |
| 2024/01/15 | 1,567 | 1,613 | 1,567 | 1,597 | +27 | +1.7% | 39,900 |
301～
350
件表示中 / 3723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 | 206,500円 | +2.9% | +4.0% | 2.81% | 9.28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 |
| 愛三工 | 168,300円 | -8.1% | -6.7% | 4.46% | 7.99倍 | 0.70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 |
| 新明和 | 149,600円 | +8.8% | +3.4% | 3.61% | 10.75倍 | 0.89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 |
| 太平洋 | 133,300円 | -2.0% | -10.3% | 4.35% | 6.93倍 | 0.46倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
| 日精機 | 137,300円 | +1.1% | +20.9% | 5.83% | 9.85倍 | 0.37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
