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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,279 | 1,279 | 1,230 | 1,258 | -10 | -0.8% | 68,100 |
| 2015/11/20 | 1,270 | 1,270 | 1,246 | 1,268 | ±0 | ±0% | 30,300 |
| 2015/11/19 | 1,269 | 1,274 | 1,254 | 1,268 | +8 | +0.6% | 32,500 |
| 2015/11/18 | 1,268 | 1,273 | 1,258 | 1,260 | +1 | +0.1% | 18,900 |
| 2015/11/17 | 1,260 | 1,265 | 1,232 | 1,259 | +9 | +0.7% | 59,800 |
| 2015/11/16 | 1,236 | 1,269 | 1,236 | 1,250 | -15 | -1.2% | 24,100 |
| 2015/11/13 | 1,263 | 1,272 | 1,243 | 1,265 | -10 | -0.8% | 35,000 |
| 2015/11/12 | 1,271 | 1,280 | 1,262 | 1,275 | +4 | +0.3% | 31,400 |
| 2015/11/11 | 1,236 | 1,276 | 1,233 | 1,271 | +27 | +2.2% | 25,200 |
| 2015/11/10 | 1,260 | 1,271 | 1,228 | 1,244 | -36 | -2.8% | 49,500 |
| 2015/11/09 | 1,249 | 1,280 | 1,210 | 1,280 | +48 | +3.9% | 63,700 |
| 2015/11/06 | 1,236 | 1,240 | 1,227 | 1,232 | +3 | +0.2% | 18,900 |
| 2015/11/05 | 1,250 | 1,267 | 1,229 | 1,229 | -17 | -1.4% | 45,500 |
| 2015/11/04 | 1,235 | 1,261 | 1,226 | 1,246 | +15 | +1.2% | 96,200 |
| 2015/11/02 | 1,241 | 1,255 | 1,220 | 1,231 | -67 | -5.2% | 89,400 |
| 2015/10/30 | 1,293 | 1,312 | 1,264 | 1,298 | +12 | +0.9% | 50,300 |
| 2015/10/29 | 1,293 | 1,293 | 1,248 | 1,286 | +53 | +4.3% | 61,900 |
| 2015/10/28 | 1,245 | 1,245 | 1,220 | 1,233 | +2 | +0.2% | 28,500 |
| 2015/10/27 | 1,238 | 1,238 | 1,225 | 1,231 | -7 | -0.6% | 30,600 |
| 2015/10/26 | 1,249 | 1,267 | 1,227 | 1,238 | +11 | +0.9% | 41,700 |
| 2015/10/23 | 1,238 | 1,258 | 1,211 | 1,227 | +8 | +0.7% | 54,800 |
| 2015/10/22 | 1,216 | 1,223 | 1,215 | 1,219 | -5 | -0.4% | 18,600 |
| 2015/10/21 | 1,198 | 1,224 | 1,198 | 1,224 | +28 | +2.3% | 32,500 |
| 2015/10/20 | 1,207 | 1,207 | 1,186 | 1,196 | +7 | +0.6% | 19,100 |
| 2015/10/19 | 1,188 | 1,197 | 1,178 | 1,189 | +4 | +0.3% | 11,100 |
| 2015/10/16 | 1,194 | 1,197 | 1,173 | 1,185 | +5 | +0.4% | 28,100 |
| 2015/10/15 | 1,158 | 1,201 | 1,158 | 1,180 | +22 | +1.9% | 18,900 |
| 2015/10/14 | 1,174 | 1,187 | 1,154 | 1,158 | -31 | -2.6% | 29,400 |
| 2015/10/13 | 1,186 | 1,193 | 1,167 | 1,189 | -9 | -0.8% | 19,500 |
| 2015/10/09 | 1,188 | 1,205 | 1,168 | 1,198 | +23 | +2% | 27,700 |
| 2015/10/08 | 1,175 | 1,185 | 1,163 | 1,175 | -6 | -0.5% | 12,400 |
| 2015/10/07 | 1,203 | 1,203 | 1,155 | 1,181 | -14 | -1.2% | 27,200 |
| 2015/10/06 | 1,180 | 1,205 | 1,165 | 1,195 | +38 | +3.3% | 36,100 |
| 2015/10/05 | 1,158 | 1,162 | 1,145 | 1,157 | +20 | +1.8% | 25,600 |
| 2015/10/02 | 1,125 | 1,137 | 1,121 | 1,137 | +8 | +0.7% | 18,900 |
| 2015/10/01 | 1,114 | 1,140 | 1,110 | 1,129 | +29 | +2.6% | 22,000 |
| 2015/09/30 | 1,093 | 1,101 | 1,081 | 1,100 | +50 | +4.8% | 27,200 |
| 2015/09/29 | 1,062 | 1,076 | 1,029 | 1,050 | -28 | -2.6% | 58,100 |
| 2015/09/28 | 1,110 | 1,128 | 1,047 | 1,078 | -36 | -3.2% | 33,400 |
| 2015/09/25 | 1,096 | 1,115 | 1,070 | 1,114 | +23 | +2.1% | 38,700 |
| 2015/09/24 | 1,138 | 1,138 | 1,090 | 1,091 | -37 | -3.3% | 48,500 |
| 2015/09/18 | 1,123 | 1,144 | 1,117 | 1,128 | -12 | -1.1% | 42,000 |
| 2015/09/17 | 1,113 | 1,141 | 1,113 | 1,140 | +27 | +2.4% | 25,700 |
| 2015/09/16 | 1,134 | 1,145 | 1,110 | 1,113 | -12 | -1.1% | 30,400 |
| 2015/09/15 | 1,141 | 1,167 | 1,115 | 1,125 | -7 | -0.6% | 34,100 |
| 2015/09/14 | 1,139 | 1,146 | 1,124 | 1,132 | +1 | +0.1% | 28,600 |
| 2015/09/11 | 1,144 | 1,161 | 1,127 | 1,131 | +17 | +1.5% | 64,000 |
| 2015/09/10 | 1,089 | 1,130 | 1,086 | 1,114 | ±0 | ±0% | 27,400 |
| 2015/09/09 | 1,107 | 1,124 | 1,092 | 1,114 | +37 | +3.4% | 35,900 |
| 2015/09/08 | 1,118 | 1,119 | 1,077 | 1,077 | -43 | -3.8% | 23,500 |
2201～
2250
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
