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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,522 | 1,545 | 1,515 | 1,538 | +25 | +1.7% | 72,000 |
2023/10/04 | 1,520 | 1,530 | 1,504 | 1,513 | -26 | -1.7% | 77,600 |
2023/10/03 | 1,585 | 1,585 | 1,533 | 1,539 | -55 | -3.5% | 74,200 |
2023/10/02 | 1,609 | 1,619 | 1,594 | 1,594 | +1 | +0.1% | 53,600 |
2023/09/29 | 1,622 | 1,622 | 1,580 | 1,593 | -11 | -0.7% | 47,400 |
2023/09/28 | 1,616 | 1,616 | 1,588 | 1,604 | -37 | -2.3% | 49,800 |
2023/09/27 | 1,619 | 1,644 | 1,600 | 1,641 | +18 | +1.1% | 61,300 |
2023/09/26 | 1,639 | 1,639 | 1,623 | 1,623 | -16 | -1% | 24,100 |
2023/09/25 | 1,638 | 1,650 | 1,628 | 1,639 | +17 | +1% | 34,800 |
2023/09/22 | 1,613 | 1,631 | 1,608 | 1,622 | -10 | -0.6% | 54,500 |
2023/09/21 | 1,615 | 1,645 | 1,615 | 1,632 | -9 | -0.5% | 42,800 |
2023/09/20 | 1,690 | 1,690 | 1,640 | 1,641 | -49 | -2.9% | 70,400 |
2023/09/19 | 1,693 | 1,693 | 1,662 | 1,690 | -3 | -0.2% | 54,700 |
2023/09/15 | 1,680 | 1,700 | 1,676 | 1,693 | +19 | +1.1% | 71,800 |
2023/09/14 | 1,667 | 1,676 | 1,658 | 1,674 | +17 | +1% | 45,300 |
2023/09/13 | 1,655 | 1,660 | 1,646 | 1,657 | +5 | +0.3% | 34,700 |
2023/09/12 | 1,635 | 1,652 | 1,631 | 1,652 | +21 | +1.3% | 30,300 |
2023/09/11 | 1,639 | 1,641 | 1,625 | 1,631 | +5 | +0.3% | 36,800 |
2023/09/08 | 1,648 | 1,652 | 1,617 | 1,626 | -37 | -2.2% | 88,500 |
2023/09/07 | 1,663 | 1,674 | 1,658 | 1,663 | ±0 | ±0% | 42,900 |
2023/09/06 | 1,655 | 1,667 | 1,652 | 1,663 | ±0 | ±0% | 55,200 |
2023/09/05 | 1,645 | 1,663 | 1,645 | 1,663 | +27 | +1.7% | 59,600 |
2023/09/04 | 1,643 | 1,643 | 1,628 | 1,636 | -7 | -0.4% | 62,800 |
2023/09/01 | 1,638 | 1,650 | 1,630 | 1,643 | +3 | +0.2% | 60,700 |
2023/08/31 | 1,644 | 1,648 | 1,618 | 1,640 | +1 | +0.1% | 120,800 |
2023/08/30 | 1,655 | 1,664 | 1,636 | 1,639 | -6 | -0.4% | 73,600 |
2023/08/29 | 1,642 | 1,648 | 1,636 | 1,645 | +10 | +0.6% | 31,900 |
2023/08/28 | 1,616 | 1,639 | 1,616 | 1,635 | +33 | +2.1% | 50,300 |
2023/08/25 | 1,597 | 1,609 | 1,588 | 1,602 | -2 | -0.1% | 39,100 |
2023/08/24 | 1,600 | 1,616 | 1,597 | 1,604 | +16 | +1% | 69,000 |
2023/08/23 | 1,582 | 1,593 | 1,574 | 1,588 | +5 | +0.3% | 46,900 |
2023/08/22 | 1,580 | 1,583 | 1,562 | 1,583 | +5 | +0.3% | 39,900 |
2023/08/21 | 1,608 | 1,618 | 1,578 | 1,578 | -18 | -1.1% | 58,800 |
2023/08/18 | 1,588 | 1,608 | 1,576 | 1,596 | +8 | +0.5% | 53,600 |
2023/08/17 | 1,583 | 1,591 | 1,577 | 1,588 | +21 | +1.3% | 50,700 |
2023/08/16 | 1,577 | 1,581 | 1,560 | 1,567 | -31 | -1.9% | 36,500 |
2023/08/15 | 1,591 | 1,603 | 1,582 | 1,598 | +7 | +0.4% | 38,600 |
2023/08/14 | 1,593 | 1,624 | 1,582 | 1,591 | +12 | +0.8% | 64,600 |
2023/08/10 | 1,575 | 1,580 | 1,557 | 1,579 | +17 | +1.1% | 56,600 |
2023/08/09 | 1,576 | 1,576 | 1,549 | 1,562 | -16 | -1% | 38,100 |
2023/08/08 | 1,565 | 1,579 | 1,563 | 1,578 | +26 | +1.7% | 28,000 |
2023/08/07 | 1,539 | 1,557 | 1,535 | 1,552 | +16 | +1% | 31,600 |
2023/08/04 | 1,523 | 1,539 | 1,522 | 1,536 | +11 | +0.7% | 41,000 |
2023/08/03 | 1,529 | 1,533 | 1,516 | 1,525 | -17 | -1.1% | 75,000 |
2023/08/02 | 1,528 | 1,555 | 1,527 | 1,542 | -3 | -0.2% | 62,300 |
2023/08/01 | 1,553 | 1,553 | 1,524 | 1,545 | -3 | -0.2% | 74,500 |
2023/07/31 | 1,573 | 1,573 | 1,532 | 1,548 | -3 | -0.2% | 94,900 |
2023/07/28 | 1,527 | 1,555 | 1,518 | 1,551 | +9 | +0.6% | 83,200 |
2023/07/27 | 1,532 | 1,542 | 1,523 | 1,542 | -3 | -0.2% | 54,000 |
2023/07/26 | 1,549 | 1,560 | 1,541 | 1,545 | -9 | -0.6% | 30,200 |
151~
200
件表示中 / 3459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 | 177,900円 | +5.0% | +9.1% | 2.81% | 11.09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 |
愛三工 | 143,600円 | +0.2% | -4.1% | 3.90% | 8.15倍 | 0.67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 |
日精機 | 139,200円 | -0.8% | -28.2% | 3.59% | 12.53倍 | 0.37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 |
フタバ | 90,000円 | -7.0% | -18.9% | 3.89% | 6.71倍 | 0.65倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタG向け7割強 |
ユニプレス | 148,800円 | -1.5% | -4.4% | 4.03% | 12.06倍 | 0.43倍 |
|
自動車用プレス大手。日産向け7割程度。車体骨格や変速機部品、樹脂なども。世界3極体制 |
市場注目の銘柄
チャート関連のコラム