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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,790 | 1,810 | 1,779 | 1,806 | +2 | +0.1% | 26,500 |
| 2024/08/20 | 1,788 | 1,809 | 1,774 | 1,804 | +35 | +2% | 43,300 |
| 2024/08/19 | 1,783 | 1,807 | 1,755 | 1,769 | -14 | -0.8% | 54,300 |
| 2024/08/16 | 1,790 | 1,800 | 1,769 | 1,783 | +26 | +1.5% | 40,800 |
| 2024/08/15 | 1,747 | 1,767 | 1,737 | 1,757 | +13 | +0.7% | 35,500 |
| 2024/08/14 | 1,731 | 1,759 | 1,720 | 1,744 | +12 | +0.7% | 40,300 |
| 2024/08/13 | 1,691 | 1,744 | 1,691 | 1,732 | +49 | +2.9% | 42,600 |
| 2024/08/09 | 1,716 | 1,716 | 1,654 | 1,683 | +7 | +0.4% | 87,200 |
| 2024/08/08 | 1,628 | 1,707 | 1,626 | 1,676 | +10 | +0.6% | 82,400 |
| 2024/08/07 | 1,663 | 1,734 | 1,629 | 1,666 | +4 | +0.2% | 104,700 |
| 2024/08/06 | 1,700 | 1,733 | 1,616 | 1,662 | +2 | +0.1% | 154,700 |
| 2024/08/05 | 1,667 | 1,693 | 1,554 | 1,660 | -47 | -2.8% | 149,900 |
| 2024/08/02 | 1,770 | 1,808 | 1,707 | 1,707 | -143 | -7.7% | 124,800 |
| 2024/08/01 | 1,890 | 1,921 | 1,803 | 1,850 | -88 | -4.5% | 196,300 |
| 2024/07/31 | 1,830 | 1,944 | 1,818 | 1,938 | +168 | +9.5% | 238,400 |
| 2024/07/30 | 1,753 | 1,785 | 1,753 | 1,770 | -2 | -0.1% | 87,300 |
| 2024/07/29 | 1,771 | 1,775 | 1,753 | 1,772 | +26 | +1.5% | 42,900 |
| 2024/07/26 | 1,739 | 1,758 | 1,716 | 1,746 | +24 | +1.4% | 43,800 |
| 2024/07/25 | 1,720 | 1,745 | 1,716 | 1,722 | -27 | -1.5% | 45,400 |
| 2024/07/24 | 1,762 | 1,765 | 1,735 | 1,749 | -25 | -1.4% | 69,000 |
| 2024/07/23 | 1,797 | 1,797 | 1,761 | 1,774 | -7 | -0.4% | 38,900 |
| 2024/07/22 | 1,832 | 1,835 | 1,781 | 1,781 | -44 | -2.4% | 50,700 |
| 2024/07/19 | 1,811 | 1,828 | 1,800 | 1,825 | +7 | +0.4% | 50,200 |
| 2024/07/18 | 1,819 | 1,843 | 1,813 | 1,818 | -19 | -1% | 43,900 |
| 2024/07/17 | 1,830 | 1,846 | 1,825 | 1,837 | +13 | +0.7% | 30,700 |
| 2024/07/16 | 1,812 | 1,832 | 1,809 | 1,824 | +25 | +1.4% | 41,900 |
| 2024/07/12 | 1,788 | 1,823 | 1,788 | 1,799 | +7 | +0.4% | 41,800 |
| 2024/07/11 | 1,792 | 1,796 | 1,776 | 1,792 | +20 | +1.1% | 33,300 |
| 2024/07/10 | 1,788 | 1,791 | 1,756 | 1,772 | -16 | -0.9% | 67,500 |
| 2024/07/09 | 1,808 | 1,811 | 1,786 | 1,788 | -12 | -0.7% | 42,400 |
| 2024/07/08 | 1,784 | 1,812 | 1,776 | 1,800 | -4 | -0.2% | 65,000 |
| 2024/07/05 | 1,815 | 1,821 | 1,792 | 1,804 | -16 | -0.9% | 60,600 |
| 2024/07/04 | 1,829 | 1,829 | 1,811 | 1,820 | -2 | -0.1% | 33,000 |
| 2024/07/03 | 1,815 | 1,823 | 1,806 | 1,822 | +2 | +0.1% | 39,800 |
| 2024/07/02 | 1,835 | 1,837 | 1,810 | 1,820 | -15 | -0.8% | 69,800 |
| 2024/07/01 | 1,871 | 1,871 | 1,803 | 1,835 | -36 | -1.9% | 95,600 |
| 2024/06/28 | 1,859 | 1,878 | 1,847 | 1,871 | +9 | +0.5% | 56,900 |
| 2024/06/27 | 1,842 | 1,862 | 1,834 | 1,862 | +18 | +1% | 70,200 |
| 2024/06/26 | 1,826 | 1,851 | 1,817 | 1,844 | +27 | +1.5% | 59,600 |
| 2024/06/25 | 1,822 | 1,832 | 1,803 | 1,817 | +19 | +1.1% | 101,300 |
| 2024/06/24 | 1,800 | 1,815 | 1,787 | 1,798 | -1 | -0.1% | 137,700 |
| 2024/06/21 | 1,849 | 1,855 | 1,791 | 1,799 | -36 | -2% | 141,400 |
| 2024/06/20 | 1,846 | 1,855 | 1,827 | 1,835 | -32 | -1.7% | 106,600 |
| 2024/06/19 | 1,860 | 1,873 | 1,844 | 1,867 | +18 | +1% | 61,100 |
| 2024/06/18 | 1,860 | 1,860 | 1,841 | 1,849 | +6 | +0.3% | 36,100 |
| 2024/06/17 | 1,847 | 1,847 | 1,801 | 1,843 | -4 | -0.2% | 51,900 |
| 2024/06/14 | 1,807 | 1,864 | 1,801 | 1,847 | +32 | +1.8% | 68,500 |
| 2024/06/13 | 1,857 | 1,862 | 1,813 | 1,815 | -34 | -1.8% | 53,600 |
| 2024/06/12 | 1,827 | 1,857 | 1,816 | 1,849 | +15 | +0.8% | 52,800 |
| 2024/06/11 | 1,834 | 1,857 | 1,824 | 1,834 | -1 | -0.1% | 52,900 |
151～
200
件表示中 / 3673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 | 189,300円 | +15.5% | +29.8% | 2.85% | 9.63倍 | 0.86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 |
| 産車体 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 愛三工 | 178,600円 | +5.0% | +25.0% | 3.81% | 7.97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 |
| 新明和 | 125,300円 | +3.1% | +0.8% | 3.99% | 11.04倍 | 0.76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 | 213,800円 | +7.8% | +24.6% | 7.39% | 13.69倍 | 0.71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
