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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,635 | 1,649 | 1,635 | 1,646 | +12 | +0.7% | 53,200 |
| 2017/04/26 | 1,610 | 1,634 | 1,609 | 1,634 | +38 | +2.4% | 51,200 |
| 2017/04/25 | 1,598 | 1,605 | 1,595 | 1,596 | +9 | +0.6% | 81,200 |
| 2017/04/24 | 1,615 | 1,615 | 1,586 | 1,587 | -4 | -0.3% | 85,600 |
| 2017/04/21 | 1,600 | 1,600 | 1,590 | 1,591 | +4 | +0.3% | 38,900 |
| 2017/04/20 | 1,600 | 1,600 | 1,581 | 1,587 | +6 | +0.4% | 38,800 |
| 2017/04/19 | 1,591 | 1,604 | 1,581 | 1,581 | -10 | -0.6% | 43,200 |
| 2017/04/18 | 1,591 | 1,606 | 1,585 | 1,591 | +1 | +0.1% | 69,700 |
| 2017/04/17 | 1,563 | 1,595 | 1,554 | 1,590 | +16 | +1% | 74,800 |
| 2017/04/14 | 1,585 | 1,597 | 1,567 | 1,574 | -12 | -0.8% | 46,500 |
| 2017/04/13 | 1,575 | 1,588 | 1,554 | 1,586 | -14 | -0.9% | 110,200 |
| 2017/04/12 | 1,602 | 1,602 | 1,586 | 1,600 | -6 | -0.4% | 71,700 |
| 2017/04/11 | 1,614 | 1,618 | 1,606 | 1,606 | -15 | -0.9% | 34,200 |
| 2017/04/10 | 1,623 | 1,630 | 1,600 | 1,621 | +12 | +0.7% | 58,800 |
| 2017/04/07 | 1,614 | 1,623 | 1,592 | 1,609 | +3 | +0.2% | 89,800 |
| 2017/04/06 | 1,630 | 1,635 | 1,594 | 1,606 | -24 | -1.5% | 119,900 |
| 2017/04/05 | 1,633 | 1,651 | 1,626 | 1,630 | -5 | -0.3% | 80,900 |
| 2017/04/04 | 1,631 | 1,645 | 1,615 | 1,635 | -5 | -0.3% | 47,600 |
| 2017/04/03 | 1,635 | 1,656 | 1,623 | 1,640 | +22 | +1.4% | 44,800 |
| 2017/03/31 | 1,668 | 1,676 | 1,618 | 1,618 | -37 | -2.2% | 80,400 |
| 2017/03/30 | 1,706 | 1,706 | 1,653 | 1,655 | -51 | -3% | 62,400 |
| 2017/03/29 | 1,710 | 1,725 | 1,695 | 1,706 | -1 | -0.1% | 30,000 |
| 2017/03/28 | 1,700 | 1,724 | 1,697 | 1,707 | +14 | +0.8% | 73,500 |
| 2017/03/27 | 1,700 | 1,716 | 1,692 | 1,693 | -17 | -1% | 41,000 |
| 2017/03/24 | 1,698 | 1,718 | 1,693 | 1,710 | +10 | +0.6% | 33,000 |
| 2017/03/23 | 1,708 | 1,708 | 1,690 | 1,700 | -14 | -0.8% | 34,400 |
| 2017/03/22 | 1,711 | 1,734 | 1,706 | 1,714 | -20 | -1.2% | 47,200 |
| 2017/03/21 | 1,730 | 1,752 | 1,728 | 1,734 | +11 | +0.6% | 59,700 |
| 2017/03/17 | 1,721 | 1,734 | 1,706 | 1,723 | +5 | +0.3% | 65,100 |
| 2017/03/16 | 1,700 | 1,725 | 1,700 | 1,718 | +13 | +0.8% | 58,500 |
| 2017/03/15 | 1,703 | 1,716 | 1,682 | 1,705 | -8 | -0.5% | 42,200 |
| 2017/03/14 | 1,737 | 1,748 | 1,713 | 1,713 | -14 | -0.8% | 84,700 |
| 2017/03/13 | 1,710 | 1,740 | 1,710 | 1,727 | +30 | +1.8% | 58,000 |
| 2017/03/10 | 1,709 | 1,716 | 1,684 | 1,697 | +28 | +1.7% | 120,900 |
| 2017/03/09 | 1,670 | 1,680 | 1,661 | 1,669 | +6 | +0.4% | 60,200 |
| 2017/03/08 | 1,670 | 1,680 | 1,649 | 1,663 | +2 | +0.1% | 94,800 |
| 2017/03/07 | 1,637 | 1,672 | 1,637 | 1,661 | +34 | +2.1% | 62,000 |
| 2017/03/06 | 1,603 | 1,645 | 1,601 | 1,627 | +17 | +1.1% | 68,600 |
| 2017/03/03 | 1,603 | 1,615 | 1,601 | 1,610 | ±0 | ±0% | 39,500 |
| 2017/03/02 | 1,603 | 1,616 | 1,598 | 1,610 | +18 | +1.1% | 50,800 |
| 2017/03/01 | 1,560 | 1,595 | 1,557 | 1,592 | +42 | +2.7% | 73,400 |
| 2017/02/28 | 1,553 | 1,577 | 1,549 | 1,550 | -10 | -0.6% | 58,600 |
| 2017/02/27 | 1,561 | 1,583 | 1,557 | 1,560 | +3 | +0.2% | 79,100 |
| 2017/02/24 | 1,531 | 1,576 | 1,525 | 1,557 | +16 | +1% | 63,400 |
| 2017/02/23 | 1,543 | 1,552 | 1,522 | 1,541 | +7 | +0.5% | 71,000 |
| 2017/02/22 | 1,560 | 1,560 | 1,523 | 1,534 | -18 | -1.2% | 76,500 |
| 2017/02/21 | 1,547 | 1,571 | 1,530 | 1,552 | +12 | +0.8% | 105,700 |
| 2017/02/20 | 1,572 | 1,576 | 1,519 | 1,540 | -33 | -2.1% | 127,800 |
| 2017/02/17 | 1,562 | 1,582 | 1,562 | 1,573 | +9 | +0.6% | 92,100 |
| 2017/02/16 | 1,574 | 1,578 | 1,561 | 1,564 | -17 | -1.1% | 67,100 |
1851～
1900
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
