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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | +58 | +3.2% | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | +53 | +3% | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | -12 | -0.7% | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | ±0 | ±0% | 63,700 |
| 2024/04/23 | 1,755 | 1,770 | 1,743 | 1,762 | +10 | +0.6% | 82,800 |
| 2024/04/22 | 1,710 | 1,752 | 1,700 | 1,752 | +69 | +4.1% | 72,900 |
| 2024/04/19 | 1,688 | 1,699 | 1,669 | 1,683 | -12 | -0.7% | 90,400 |
| 2024/04/18 | 1,675 | 1,700 | 1,672 | 1,695 | +26 | +1.6% | 60,500 |
| 2024/04/17 | 1,667 | 1,677 | 1,655 | 1,669 | +10 | +0.6% | 58,700 |
| 2024/04/16 | 1,656 | 1,665 | 1,641 | 1,659 | -34 | -2% | 77,200 |
| 2024/04/15 | 1,664 | 1,693 | 1,657 | 1,693 | +7 | +0.4% | 46,500 |
| 2024/04/12 | 1,685 | 1,700 | 1,682 | 1,686 | +7 | +0.4% | 61,300 |
| 2024/04/11 | 1,663 | 1,687 | 1,663 | 1,679 | -5 | -0.3% | 35,200 |
| 2024/04/10 | 1,675 | 1,689 | 1,675 | 1,684 | ±0 | ±0% | 44,200 |
| 2024/04/09 | 1,669 | 1,688 | 1,667 | 1,684 | +4 | +0.2% | 40,700 |
| 2024/04/08 | 1,655 | 1,683 | 1,655 | 1,680 | +24 | +1.4% | 43,600 |
| 2024/04/05 | 1,617 | 1,656 | 1,617 | 1,656 | +23 | +1.4% | 39,100 |
| 2024/04/04 | 1,622 | 1,636 | 1,617 | 1,633 | +11 | +0.7% | 54,300 |
| 2024/04/03 | 1,616 | 1,629 | 1,610 | 1,622 | +6 | +0.4% | 47,800 |
| 2024/04/02 | 1,629 | 1,635 | 1,609 | 1,616 | -19 | -1.2% | 47,000 |
| 2024/04/01 | 1,652 | 1,656 | 1,625 | 1,635 | -2 | -0.1% | 43,400 |
| 2024/03/29 | 1,630 | 1,646 | 1,628 | 1,637 | +2 | +0.1% | 42,900 |
| 2024/03/28 | 1,651 | 1,660 | 1,619 | 1,635 | -40 | -2.4% | 43,300 |
| 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 |
1～
50
件表示中 / 3446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 | 186,100円 | +5.0% | +9.1% | 2.69% | 11.60倍 | 0.90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 | 147,200円 | +0.2% | -4.1% | 3.80% | 8.35倍 | 0.68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 | 144,000円 | +11.7% | +141.2% | 2.78% | 18.30倍 | 0.40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 |
| 新明和 | 120,400円 | +12.4% | +18.2% | 3.74% | 10.88倍 | 0.78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 |
| フタバ | 92,900円 | -7.0% | -18.9% | 3.77% | 6.93倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
