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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 453 | 458 | 452 | 458 | +8 | +1.8% | 65,000 |
| 2010/09/28 | 445 | 450 | 444 | 450 | ±0 | ±0% | 17,000 |
| 2010/09/27 | 458 | 458 | 430 | 450 | -2 | -0.4% | 52,000 |
| 2010/09/24 | 448 | 452 | 448 | 452 | -1 | -0.2% | 35,000 |
| 2010/09/22 | 456 | 457 | 451 | 453 | -3 | -0.7% | 30,000 |
| 2010/09/21 | 457 | 460 | 454 | 456 | +10 | +2.2% | 45,000 |
| 2010/09/17 | 437 | 453 | 437 | 446 | +6 | +1.4% | 47,000 |
| 2010/09/16 | 449 | 449 | 435 | 440 | -9 | -2% | 31,000 |
| 2010/09/15 | 443 | 453 | 443 | 449 | +2 | +0.4% | 36,000 |
| 2010/09/14 | 458 | 458 | 438 | 447 | -9 | -2% | 22,000 |
| 2010/09/13 | 455 | 459 | 455 | 456 | ±0 | ±0% | 17,000 |
| 2010/09/10 | 458 | 458 | 450 | 456 | +3 | +0.7% | 52,000 |
| 2010/09/09 | 448 | 453 | 448 | 453 | +11 | +2.5% | 20,000 |
| 2010/09/08 | 441 | 442 | 440 | 442 | +1 | +0.2% | 20,000 |
| 2010/09/07 | 446 | 449 | 441 | 441 | -6 | -1.3% | 36,000 |
| 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 |
3601～
3650
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 | 207,300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 |
| 愛三工 | 170,300円 | -8.1% | -6.7% | 4.40% | 8.09倍 | 0.71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 | 150,200円 | +8.8% | +3.4% | 3.60% | 10.79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 | 133,900円 | -2.0% | -10.3% | 4.33% | 6.96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 | 138,200円 | +1.1% | +20.9% | 5.79% | 9.91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
