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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/25 | 456 | 467 | 456 | 465 | +13 | +2.9% | 24,000 |
| 2010/06/24 | 459 | 459 | 451 | 452 | -4 | -0.9% | 7,000 |
| 2010/06/23 | 460 | 461 | 456 | 456 | -11 | -2.4% | 7,000 |
| 2010/06/22 | 474 | 474 | 467 | 467 | -4 | -0.8% | 13,000 |
| 2010/06/21 | 450 | 478 | 450 | 471 | +21 | +4.7% | 46,000 |
| 2010/06/18 | 455 | 460 | 448 | 450 | ±0 | ±0% | 41,000 |
| 2010/06/17 | 451 | 451 | 445 | 450 | -3 | -0.7% | 10,000 |
| 2010/06/16 | 448 | 453 | 448 | 453 | +11 | +2.5% | 22,000 |
| 2010/06/15 | 444 | 444 | 442 | 442 | -6 | -1.3% | 31,000 |
| 2010/06/14 | 448 | 452 | 448 | 448 | +1 | +0.2% | 8,000 |
| 2010/06/11 | 450 | 450 | 446 | 447 | +4 | +0.9% | 42,000 |
| 2010/06/10 | 444 | 445 | 442 | 443 | -3 | -0.7% | 14,000 |
| 2010/06/09 | 447 | 448 | 442 | 446 | -6 | -1.3% | 24,000 |
| 2010/06/08 | 457 | 461 | 452 | 452 | -16 | -3.4% | 28,000 |
| 2010/06/07 | 451 | 470 | 451 | 468 | +2 | +0.4% | 22,000 |
| 2010/06/04 | 467 | 467 | 465 | 466 | +5 | +1.1% | 38,000 |
3601～
3650
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
