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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 1,719 | 1,734 | 1,693 | 1,694 | -48 | -2.8% | 82,900 |
| 2017/07/06 | 1,748 | 1,748 | 1,734 | 1,742 | +3 | +0.2% | 51,600 |
| 2017/07/05 | 1,765 | 1,765 | 1,724 | 1,739 | +4 | +0.2% | 83,700 |
| 2017/07/04 | 1,772 | 1,775 | 1,727 | 1,735 | -30 | -1.7% | 62,600 |
| 2017/07/03 | 1,750 | 1,775 | 1,749 | 1,765 | +5 | +0.3% | 49,200 |
| 2017/06/30 | 1,772 | 1,773 | 1,750 | 1,760 | -12 | -0.7% | 96,500 |
| 2017/06/29 | 1,753 | 1,772 | 1,752 | 1,772 | +23 | +1.3% | 52,300 |
| 2017/06/28 | 1,751 | 1,774 | 1,745 | 1,749 | -8 | -0.5% | 59,500 |
| 2017/06/27 | 1,758 | 1,759 | 1,747 | 1,757 | +8 | +0.5% | 38,800 |
| 2017/06/26 | 1,746 | 1,756 | 1,735 | 1,749 | +12 | +0.7% | 54,100 |
| 2017/06/23 | 1,743 | 1,746 | 1,731 | 1,737 | +12 | +0.7% | 50,900 |
| 2017/06/22 | 1,729 | 1,729 | 1,717 | 1,725 | -2 | -0.1% | 28,300 |
| 2017/06/21 | 1,730 | 1,742 | 1,723 | 1,727 | -3 | -0.2% | 37,200 |
| 2017/06/20 | 1,717 | 1,735 | 1,717 | 1,730 | +23 | +1.3% | 68,800 |
| 2017/06/19 | 1,718 | 1,730 | 1,700 | 1,707 | -1 | -0.1% | 54,000 |
| 2017/06/16 | 1,678 | 1,708 | 1,677 | 1,708 | +43 | +2.6% | 86,600 |
| 2017/06/15 | 1,680 | 1,689 | 1,664 | 1,665 | -13 | -0.8% | 64,600 |
| 2017/06/14 | 1,693 | 1,710 | 1,678 | 1,678 | -23 | -1.4% | 73,300 |
| 2017/06/13 | 1,689 | 1,710 | 1,689 | 1,701 | +7 | +0.4% | 23,600 |
| 2017/06/12 | 1,693 | 1,705 | 1,691 | 1,694 | -8 | -0.5% | 30,500 |
| 2017/06/09 | 1,714 | 1,723 | 1,702 | 1,702 | -13 | -0.8% | 49,400 |
| 2017/06/08 | 1,723 | 1,729 | 1,710 | 1,715 | +3 | +0.2% | 37,500 |
| 2017/06/07 | 1,724 | 1,724 | 1,704 | 1,712 | -12 | -0.7% | 46,700 |
| 2017/06/06 | 1,740 | 1,749 | 1,716 | 1,724 | -34 | -1.9% | 43,200 |
| 2017/06/05 | 1,696 | 1,759 | 1,688 | 1,758 | +46 | +2.7% | 133,800 |
| 2017/06/02 | 1,685 | 1,717 | 1,677 | 1,712 | +30 | +1.8% | 77,000 |
| 2017/06/01 | 1,666 | 1,687 | 1,666 | 1,682 | +20 | +1.2% | 50,800 |
| 2017/05/31 | 1,669 | 1,673 | 1,651 | 1,662 | -14 | -0.8% | 59,500 |
| 2017/05/30 | 1,679 | 1,684 | 1,659 | 1,676 | +14 | +0.8% | 49,200 |
| 2017/05/29 | 1,656 | 1,690 | 1,651 | 1,662 | +10 | +0.6% | 43,900 |
| 2017/05/26 | 1,696 | 1,696 | 1,649 | 1,652 | -30 | -1.8% | 51,500 |
| 2017/05/25 | 1,705 | 1,717 | 1,682 | 1,682 | -39 | -2.3% | 66,600 |
| 2017/05/24 | 1,693 | 1,725 | 1,693 | 1,721 | +36 | +2.1% | 127,300 |
| 2017/05/23 | 1,686 | 1,695 | 1,661 | 1,685 | +11 | +0.7% | 94,100 |
| 2017/05/22 | 1,667 | 1,681 | 1,667 | 1,674 | +18 | +1.1% | 56,800 |
| 2017/05/19 | 1,666 | 1,668 | 1,643 | 1,656 | -3 | -0.2% | 49,200 |
| 2017/05/18 | 1,655 | 1,664 | 1,647 | 1,659 | -17 | -1% | 42,000 |
| 2017/05/17 | 1,688 | 1,699 | 1,675 | 1,676 | -22 | -1.3% | 59,100 |
| 2017/05/16 | 1,699 | 1,703 | 1,677 | 1,698 | +9 | +0.5% | 61,100 |
| 2017/05/15 | 1,708 | 1,715 | 1,683 | 1,689 | -29 | -1.7% | 59,000 |
| 2017/05/12 | 1,700 | 1,722 | 1,696 | 1,718 | +9 | +0.5% | 53,600 |
| 2017/05/11 | 1,706 | 1,713 | 1,697 | 1,709 | -1 | -0.1% | 50,800 |
| 2017/05/10 | 1,701 | 1,716 | 1,693 | 1,710 | +8 | +0.5% | 83,100 |
| 2017/05/09 | 1,686 | 1,703 | 1,683 | 1,702 | +18 | +1.1% | 89,800 |
| 2017/05/08 | 1,640 | 1,690 | 1,626 | 1,684 | +45 | +2.7% | 121,800 |
| 2017/05/02 | 1,630 | 1,673 | 1,627 | 1,639 | +19 | +1.2% | 157,700 |
| 2017/05/01 | 1,613 | 1,636 | 1,556 | 1,620 | -9 | -0.6% | 260,700 |
| 2017/04/28 | 1,635 | 1,640 | 1,621 | 1,629 | -17 | -1% | 65,600 |
| 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 |
1901～
1950
件表示中 / 3684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 | 205,200円 | +15.5% | +29.8% | 2.63% | 10.44倍 | 0.93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 |
| 名村造 | 179,200円 | +14.8% | +20.0% | 1.95% | 5.65倍 | 1.33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 |
| 愛三工 | 195,900円 | +5.0% | +25.0% | 3.47% | 8.75倍 | 0.82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 |
| 極東開 | 229,300円 | +7.8% | +24.6% | 6.89% | 14.68倍 | 0.76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 |
| 新明和 | 127,200円 | +3.1% | +0.8% | 3.93% | 11.21倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
