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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,724 | 1,724 | 1,699 | 1,708 | -10 | -0.6% | 38,000 |
| 2017/09/21 | 1,720 | 1,723 | 1,708 | 1,718 | +6 | +0.4% | 65,500 |
| 2017/09/20 | 1,730 | 1,731 | 1,709 | 1,712 | -37 | -2.1% | 81,600 |
| 2017/09/19 | 1,734 | 1,749 | 1,719 | 1,749 | +15 | +0.9% | 116,800 |
| 2017/09/15 | 1,703 | 1,736 | 1,699 | 1,734 | +27 | +1.6% | 94,700 |
| 2017/09/14 | 1,710 | 1,714 | 1,701 | 1,707 | -2 | -0.1% | 52,100 |
| 2017/09/13 | 1,695 | 1,712 | 1,691 | 1,709 | +16 | +0.9% | 35,900 |
| 2017/09/12 | 1,704 | 1,704 | 1,680 | 1,693 | +13 | +0.8% | 48,900 |
| 2017/09/11 | 1,690 | 1,701 | 1,674 | 1,680 | +8 | +0.5% | 27,000 |
| 2017/09/08 | 1,674 | 1,681 | 1,666 | 1,672 | -13 | -0.8% | 73,700 |
| 2017/09/07 | 1,680 | 1,695 | 1,659 | 1,685 | +13 | +0.8% | 58,800 |
| 2017/09/06 | 1,648 | 1,677 | 1,645 | 1,672 | +19 | +1.1% | 57,900 |
| 2017/09/05 | 1,666 | 1,666 | 1,642 | 1,653 | -13 | -0.8% | 52,300 |
| 2017/09/04 | 1,685 | 1,685 | 1,646 | 1,666 | -31 | -1.8% | 69,400 |
| 2017/09/01 | 1,707 | 1,707 | 1,685 | 1,697 | -1 | -0.1% | 28,300 |
| 2017/08/31 | 1,711 | 1,715 | 1,690 | 1,698 | -10 | -0.6% | 54,600 |
| 2017/08/30 | 1,690 | 1,709 | 1,675 | 1,708 | +25 | +1.5% | 59,600 |
| 2017/08/29 | 1,662 | 1,684 | 1,659 | 1,683 | +12 | +0.7% | 57,200 |
| 2017/08/28 | 1,640 | 1,675 | 1,638 | 1,671 | +29 | +1.8% | 64,000 |
| 2017/08/25 | 1,630 | 1,643 | 1,618 | 1,642 | +13 | +0.8% | 54,000 |
| 2017/08/24 | 1,621 | 1,635 | 1,621 | 1,629 | -1 | -0.1% | 28,200 |
| 2017/08/23 | 1,646 | 1,646 | 1,617 | 1,630 | ±0 | ±0% | 38,300 |
| 2017/08/22 | 1,647 | 1,647 | 1,625 | 1,630 | -19 | -1.2% | 41,000 |
| 2017/08/21 | 1,658 | 1,658 | 1,635 | 1,649 | +5 | +0.3% | 37,100 |
| 2017/08/18 | 1,640 | 1,651 | 1,617 | 1,644 | -9 | -0.5% | 91,100 |
| 2017/08/17 | 1,657 | 1,671 | 1,644 | 1,653 | +39 | +2.4% | 125,300 |
| 2017/08/16 | 1,607 | 1,620 | 1,604 | 1,614 | +4 | +0.2% | 31,700 |
| 2017/08/15 | 1,630 | 1,632 | 1,605 | 1,610 | -2 | -0.1% | 44,800 |
| 2017/08/14 | 1,622 | 1,627 | 1,609 | 1,612 | -33 | -2% | 53,200 |
| 2017/08/10 | 1,635 | 1,648 | 1,632 | 1,645 | +16 | +1% | 64,200 |
| 2017/08/09 | 1,635 | 1,640 | 1,608 | 1,629 | -14 | -0.9% | 91,300 |
| 2017/08/08 | 1,631 | 1,650 | 1,628 | 1,643 | +10 | +0.6% | 63,000 |
| 2017/08/07 | 1,639 | 1,648 | 1,629 | 1,633 | +4 | +0.2% | 49,500 |
| 2017/08/04 | 1,639 | 1,639 | 1,622 | 1,629 | -22 | -1.3% | 60,200 |
| 2017/08/03 | 1,640 | 1,654 | 1,626 | 1,651 | +19 | +1.2% | 74,800 |
| 2017/08/02 | 1,651 | 1,664 | 1,631 | 1,632 | -20 | -1.2% | 89,500 |
| 2017/08/01 | 1,765 | 1,768 | 1,646 | 1,652 | -79 | -4.6% | 145,100 |
| 2017/07/31 | 1,732 | 1,745 | 1,718 | 1,731 | +2 | +0.1% | 122,300 |
| 2017/07/28 | 1,724 | 1,737 | 1,718 | 1,729 | +5 | +0.3% | 61,700 |
| 2017/07/27 | 1,722 | 1,737 | 1,720 | 1,724 | +3 | +0.2% | 63,600 |
| 2017/07/26 | 1,728 | 1,728 | 1,702 | 1,721 | +3 | +0.2% | 54,600 |
| 2017/07/25 | 1,727 | 1,727 | 1,702 | 1,718 | -11 | -0.6% | 70,700 |
| 2017/07/24 | 1,720 | 1,734 | 1,699 | 1,729 | +2 | +0.1% | 60,500 |
| 2017/07/21 | 1,731 | 1,739 | 1,720 | 1,727 | -5 | -0.3% | 53,100 |
| 2017/07/20 | 1,730 | 1,735 | 1,703 | 1,732 | +2 | +0.1% | 89,400 |
| 2017/07/19 | 1,728 | 1,734 | 1,720 | 1,730 | +2 | +0.1% | 36,400 |
| 2017/07/18 | 1,744 | 1,744 | 1,716 | 1,728 | -12 | -0.7% | 45,400 |
| 2017/07/14 | 1,728 | 1,742 | 1,721 | 1,740 | +17 | +1% | 38,300 |
| 2017/07/13 | 1,725 | 1,728 | 1,716 | 1,723 | +5 | +0.3% | 32,600 |
| 2017/07/12 | 1,711 | 1,724 | 1,709 | 1,718 | +1 | +0.1% | 40,200 |
1751～
1800
件表示中 / 3586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 | 207,200円 | +15.5% | +29.8% | 2.61% | 10.79倍 | 0.96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 |
| カヤバ | 499,500円 | +1.2% | -4.0% | 4.00% | 19.91倍 | 0.62倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 162,100円 | +14.8% | +20.0% | 2.16% | 5.11倍 | 1.21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 |
| 新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 |
| 極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
