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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,253 | 1,279 | 1,248 | 1,275 | +18 | +1.4% | 18,500 |
| 2016/02/05 | 1,255 | 1,280 | 1,247 | 1,257 | -14 | -1.1% | 34,000 |
| 2016/02/04 | 1,274 | 1,298 | 1,266 | 1,271 | -28 | -2.2% | 28,500 |
| 2016/02/03 | 1,305 | 1,318 | 1,288 | 1,299 | -15 | -1.1% | 47,500 |
| 2016/02/02 | 1,294 | 1,323 | 1,283 | 1,314 | +2 | +0.2% | 41,100 |
| 2016/02/01 | 1,281 | 1,320 | 1,258 | 1,312 | +102 | +8.4% | 69,400 |
| 2016/01/29 | 1,179 | 1,211 | 1,176 | 1,210 | +39 | +3.3% | 20,000 |
| 2016/01/28 | 1,174 | 1,205 | 1,171 | 1,171 | -7 | -0.6% | 14,800 |
| 2016/01/27 | 1,162 | 1,184 | 1,161 | 1,178 | +40 | +3.5% | 14,800 |
| 2016/01/26 | 1,150 | 1,163 | 1,138 | 1,138 | -45 | -3.8% | 25,700 |
| 2016/01/25 | 1,195 | 1,199 | 1,149 | 1,183 | +23 | +2% | 34,400 |
| 2016/01/22 | 1,096 | 1,161 | 1,086 | 1,160 | +83 | +7.7% | 39,500 |
| 2016/01/21 | 1,104 | 1,135 | 1,077 | 1,077 | -50 | -4.4% | 43,700 |
| 2016/01/20 | 1,167 | 1,178 | 1,127 | 1,127 | -37 | -3.2% | 28,800 |
| 2016/01/19 | 1,167 | 1,177 | 1,157 | 1,164 | -13 | -1.1% | 19,800 |
| 2016/01/18 | 1,164 | 1,185 | 1,155 | 1,177 | -8 | -0.7% | 17,200 |
| 2016/01/15 | 1,217 | 1,217 | 1,174 | 1,185 | -2 | -0.2% | 18,100 |
| 2016/01/14 | 1,197 | 1,257 | 1,170 | 1,187 | -39 | -3.2% | 43,000 |
| 2016/01/13 | 1,202 | 1,233 | 1,202 | 1,226 | +24 | +2% | 23,600 |
| 2016/01/12 | 1,200 | 1,220 | 1,198 | 1,202 | -8 | -0.7% | 63,900 |
| 2016/01/08 | 1,234 | 1,243 | 1,206 | 1,210 | -36 | -2.9% | 29,600 |
| 2016/01/07 | 1,269 | 1,277 | 1,236 | 1,246 | -29 | -2.3% | 25,100 |
| 2016/01/06 | 1,278 | 1,290 | 1,255 | 1,275 | -4 | -0.3% | 26,200 |
| 2016/01/05 | 1,270 | 1,311 | 1,264 | 1,279 | -7 | -0.5% | 24,100 |
| 2016/01/04 | 1,316 | 1,316 | 1,277 | 1,286 | -30 | -2.3% | 26,300 |
| 2015/12/30 | 1,346 | 1,346 | 1,311 | 1,316 | -15 | -1.1% | 39,600 |
| 2015/12/29 | 1,290 | 1,332 | 1,290 | 1,331 | +29 | +2.2% | 29,600 |
| 2015/12/28 | 1,299 | 1,312 | 1,286 | 1,302 | +27 | +2.1% | 18,000 |
| 2015/12/25 | 1,300 | 1,303 | 1,274 | 1,275 | -25 | -1.9% | 18,600 |
| 2015/12/24 | 1,339 | 1,344 | 1,281 | 1,300 | ±0 | ±0% | 36,500 |
| 2015/12/22 | 1,297 | 1,319 | 1,297 | 1,300 | +3 | +0.2% | 15,200 |
| 2015/12/21 | 1,360 | 1,363 | 1,291 | 1,297 | -56 | -4.1% | 64,100 |
| 2015/12/18 | 1,413 | 1,415 | 1,350 | 1,353 | -47 | -3.4% | 54,600 |
| 2015/12/17 | 1,411 | 1,415 | 1,391 | 1,400 | +16 | +1.2% | 38,100 |
| 2015/12/16 | 1,409 | 1,425 | 1,376 | 1,384 | +10 | +0.7% | 75,300 |
| 2015/12/15 | 1,375 | 1,402 | 1,372 | 1,374 | +12 | +0.9% | 62,300 |
| 2015/12/14 | 1,340 | 1,375 | 1,312 | 1,362 | +23 | +1.7% | 76,700 |
| 2015/12/11 | 1,284 | 1,339 | 1,284 | 1,339 | +46 | +3.6% | 117,700 |
| 2015/12/10 | 1,270 | 1,299 | 1,270 | 1,293 | +26 | +2.1% | 44,200 |
| 2015/12/09 | 1,273 | 1,273 | 1,250 | 1,267 | -19 | -1.5% | 36,700 |
| 2015/12/08 | 1,293 | 1,293 | 1,274 | 1,286 | -9 | -0.7% | 22,800 |
| 2015/12/07 | 1,303 | 1,311 | 1,295 | 1,295 | +4 | +0.3% | 27,000 |
| 2015/12/04 | 1,309 | 1,309 | 1,277 | 1,291 | -13 | -1% | 66,200 |
| 2015/12/03 | 1,286 | 1,304 | 1,269 | 1,304 | +16 | +1.2% | 44,900 |
| 2015/12/02 | 1,275 | 1,291 | 1,266 | 1,288 | +13 | +1% | 32,900 |
| 2015/12/01 | 1,271 | 1,278 | 1,266 | 1,275 | -4 | -0.3% | 28,200 |
| 2015/11/30 | 1,260 | 1,280 | 1,250 | 1,279 | +32 | +2.6% | 29,300 |
| 2015/11/27 | 1,238 | 1,256 | 1,236 | 1,247 | +8 | +0.6% | 14,600 |
| 2015/11/26 | 1,228 | 1,246 | 1,224 | 1,239 | +4 | +0.3% | 17,600 |
| 2015/11/25 | 1,260 | 1,260 | 1,232 | 1,235 | -23 | -1.8% | 18,800 |
2151～
2200
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
