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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,592 | 1,599 | 1,569 | 1,570 | -20 | -1.3% | 34,700 |
| 2024/01/11 | 1,594 | 1,600 | 1,587 | 1,590 | +10 | +0.6% | 51,100 |
| 2024/01/10 | 1,560 | 1,589 | 1,555 | 1,580 | +25 | +1.6% | 48,200 |
| 2024/01/09 | 1,573 | 1,580 | 1,549 | 1,555 | -4 | -0.3% | 45,000 |
| 2024/01/05 | 1,572 | 1,573 | 1,556 | 1,559 | -12 | -0.8% | 43,700 |
| 2024/01/04 | 1,567 | 1,577 | 1,552 | 1,571 | +17 | +1.1% | 78,700 |
| 2023/12/29 | 1,540 | 1,561 | 1,540 | 1,554 | +6 | +0.4% | 50,000 |
| 2023/12/28 | 1,545 | 1,550 | 1,535 | 1,548 | +3 | +0.2% | 33,900 |
| 2023/12/27 | 1,527 | 1,548 | 1,527 | 1,545 | +19 | +1.2% | 54,100 |
| 2023/12/26 | 1,528 | 1,530 | 1,517 | 1,526 | -2 | -0.1% | 33,200 |
| 2023/12/25 | 1,541 | 1,546 | 1,521 | 1,528 | +22 | +1.5% | 87,400 |
| 2023/12/22 | 1,495 | 1,508 | 1,492 | 1,506 | +16 | +1.1% | 45,500 |
| 2023/12/21 | 1,477 | 1,496 | 1,476 | 1,490 | -10 | -0.7% | 45,700 |
| 2023/12/20 | 1,510 | 1,514 | 1,498 | 1,500 | -3 | -0.2% | 46,500 |
| 2023/12/19 | 1,483 | 1,504 | 1,482 | 1,503 | +26 | +1.8% | 55,600 |
| 2023/12/18 | 1,465 | 1,479 | 1,450 | 1,477 | +13 | +0.9% | 51,100 |
| 2023/12/15 | 1,464 | 1,475 | 1,461 | 1,464 | +1 | +0.1% | 65,800 |
| 2023/12/14 | 1,481 | 1,490 | 1,453 | 1,463 | -18 | -1.2% | 50,700 |
| 2023/12/13 | 1,489 | 1,493 | 1,471 | 1,481 | ±0 | ±0% | 37,300 |
| 2023/12/12 | 1,500 | 1,503 | 1,481 | 1,481 | -15 | -1% | 52,000 |
| 2023/12/11 | 1,475 | 1,497 | 1,474 | 1,496 | +29 | +2% | 45,900 |
| 2023/12/08 | 1,499 | 1,501 | 1,458 | 1,467 | -44 | -2.9% | 95,700 |
| 2023/12/07 | 1,519 | 1,521 | 1,508 | 1,511 | -15 | -1% | 39,900 |
| 2023/12/06 | 1,505 | 1,535 | 1,502 | 1,526 | +21 | +1.4% | 44,800 |
| 2023/12/05 | 1,522 | 1,539 | 1,503 | 1,505 | -30 | -2% | 39,200 |
| 2023/12/04 | 1,526 | 1,539 | 1,512 | 1,535 | -7 | -0.5% | 39,400 |
| 2023/12/01 | 1,536 | 1,550 | 1,536 | 1,542 | +16 | +1% | 36,500 |
| 2023/11/30 | 1,549 | 1,551 | 1,525 | 1,526 | -22 | -1.4% | 55,400 |
| 2023/11/29 | 1,555 | 1,568 | 1,542 | 1,548 | -5 | -0.3% | 31,500 |
| 2023/11/28 | 1,526 | 1,556 | 1,524 | 1,553 | +25 | +1.6% | 29,600 |
| 2023/11/27 | 1,552 | 1,552 | 1,524 | 1,528 | -16 | -1% | 19,700 |
| 2023/11/24 | 1,557 | 1,558 | 1,536 | 1,544 | +1 | +0.1% | 22,000 |
| 2023/11/22 | 1,504 | 1,543 | 1,504 | 1,543 | +25 | +1.6% | 24,300 |
| 2023/11/21 | 1,521 | 1,529 | 1,507 | 1,518 | +7 | +0.5% | 23,200 |
| 2023/11/20 | 1,548 | 1,548 | 1,498 | 1,511 | -25 | -1.6% | 33,800 |
| 2023/11/17 | 1,504 | 1,536 | 1,504 | 1,536 | +40 | +2.7% | 26,800 |
| 2023/11/16 | 1,503 | 1,515 | 1,491 | 1,496 | -19 | -1.3% | 36,200 |
| 2023/11/15 | 1,535 | 1,535 | 1,508 | 1,515 | -6 | -0.4% | 43,200 |
| 2023/11/14 | 1,536 | 1,536 | 1,521 | 1,521 | -9 | -0.6% | 25,200 |
| 2023/11/13 | 1,540 | 1,540 | 1,524 | 1,530 | -14 | -0.9% | 23,800 |
| 2023/11/10 | 1,515 | 1,544 | 1,515 | 1,544 | +18 | +1.2% | 30,800 |
| 2023/11/09 | 1,535 | 1,535 | 1,512 | 1,526 | +9 | +0.6% | 37,900 |
| 2023/11/08 | 1,560 | 1,560 | 1,509 | 1,517 | -34 | -2.2% | 107,400 |
| 2023/11/07 | 1,554 | 1,560 | 1,543 | 1,551 | -1 | -0.1% | 40,800 |
| 2023/11/06 | 1,550 | 1,561 | 1,525 | 1,552 | +35 | +2.3% | 73,800 |
| 2023/11/02 | 1,567 | 1,567 | 1,511 | 1,517 | -13 | -0.8% | 44,400 |
| 2023/11/01 | 1,541 | 1,560 | 1,492 | 1,530 | -10 | -0.6% | 105,300 |
| 2023/10/31 | 1,522 | 1,548 | 1,512 | 1,540 | +18 | +1.2% | 64,500 |
| 2023/10/30 | 1,553 | 1,553 | 1,507 | 1,522 | -11 | -0.7% | 64,200 |
| 2023/10/27 | 1,526 | 1,536 | 1,518 | 1,533 | +17 | +1.1% | 47,200 |
351～
400
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 | 168,400円 | -8.1% | -6.7% | 4.45% | 8.00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 | 149,900円 | +8.8% | +3.4% | 3.60% | 10.77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 | 133,600円 | -2.0% | -10.3% | 4.34% | 6.94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 | 137,400円 | +1.1% | +20.9% | 5.82% | 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
