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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,098 | 2,135 | 2,086 | 2,125 | -21 | -1% | 92,800 |
| 2024/10/07 | 2,170 | 2,170 | 2,131 | 2,146 | -13 | -0.6% | 161,000 |
| 2024/10/04 | 2,180 | 2,196 | 2,159 | 2,159 | -12 | -0.6% | 96,000 |
| 2024/10/03 | 2,191 | 2,210 | 2,166 | 2,171 | +21 | +1% | 135,200 |
| 2024/10/02 | 2,129 | 2,167 | 2,120 | 2,150 | +9 | +0.4% | 169,200 |
| 2024/10/01 | 2,245 | 2,253 | 2,122 | 2,141 | -62 | -2.8% | 368,000 |
| 2024/09/30 | 2,153 | 2,232 | 2,153 | 2,203 | +200 | +10% | 768,000 |
| 2024/09/27 | 2,000 | 2,016 | 1,997 | 2,003 | -21 | -1% | 76,200 |
| 2024/09/26 | 2,020 | 2,024 | 2,001 | 2,024 | +24 | +1.2% | 102,900 |
| 2024/09/25 | 2,020 | 2,021 | 1,991 | 2,000 | -16 | -0.8% | 59,100 |
| 2024/09/24 | 2,017 | 2,020 | 1,998 | 2,016 | +23 | +1.2% | 78,000 |
| 2024/09/20 | 1,975 | 1,999 | 1,965 | 1,993 | +30 | +1.5% | 102,400 |
| 2024/09/19 | 2,000 | 2,005 | 1,953 | 1,963 | -14 | -0.7% | 63,100 |
| 2024/09/18 | 1,983 | 1,999 | 1,961 | 1,977 | -1 | -0.1% | 49,700 |
| 2024/09/17 | 1,975 | 1,980 | 1,939 | 1,978 | +27 | +1.4% | 64,300 |
| 2024/09/13 | 1,970 | 1,986 | 1,930 | 1,951 | -10 | -0.5% | 91,100 |
| 2024/09/12 | 1,990 | 1,990 | 1,951 | 1,961 | +36 | +1.9% | 74,400 |
| 2024/09/11 | 1,957 | 1,957 | 1,907 | 1,925 | -32 | -1.6% | 82,600 |
| 2024/09/10 | 1,940 | 1,999 | 1,940 | 1,957 | +17 | +0.9% | 83,700 |
| 2024/09/09 | 1,884 | 1,949 | 1,884 | 1,940 | -8 | -0.4% | 99,100 |
| 2024/09/06 | 1,873 | 1,957 | 1,866 | 1,948 | +79 | +4.2% | 147,100 |
| 2024/09/05 | 1,849 | 1,892 | 1,829 | 1,869 | +20 | +1.1% | 46,600 |
| 2024/09/04 | 1,840 | 1,864 | 1,833 | 1,849 | -18 | -1% | 71,000 |
| 2024/09/03 | 1,867 | 1,873 | 1,838 | 1,867 | +12 | +0.6% | 60,200 |
| 2024/09/02 | 1,863 | 1,883 | 1,839 | 1,855 | -4 | -0.2% | 44,900 |
| 2024/08/30 | 1,865 | 1,868 | 1,841 | 1,859 | +4 | +0.2% | 36,100 |
| 2024/08/29 | 1,836 | 1,861 | 1,827 | 1,855 | +25 | +1.4% | 28,200 |
| 2024/08/28 | 1,865 | 1,870 | 1,821 | 1,830 | -43 | -2.3% | 30,900 |
| 2024/08/27 | 1,808 | 1,874 | 1,808 | 1,873 | +73 | +4.1% | 66,600 |
| 2024/08/26 | 1,794 | 1,804 | 1,783 | 1,800 | ±0 | ±0% | 37,800 |
| 2024/08/23 | 1,811 | 1,822 | 1,800 | 1,800 | -14 | -0.8% | 21,500 |
| 2024/08/22 | 1,806 | 1,816 | 1,797 | 1,814 | +8 | +0.4% | 31,600 |
| 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 |
151～
200
件表示中 / 3705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 | 210,100円 | +2.9% | +4.0% | 2.76% | 9.45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 |
| 愛三工 | 183,000円 | -8.1% | -6.7% | 4.10% | 8.69倍 | 0.77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 | 247,700円 | +19.6% | +37.9% | 5.65% | 14.64倍 | 0.82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 | 138,700円 | +8.8% | +3.4% | 3.89% | 9.96倍 | 0.82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 |
| 日精機 | 136,000円 | +1.1% | +20.9% | 5.88% | 9.75倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
