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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,113 | 1,137 | 1,095 | 1,120 | +8 | +0.7% | 24,900 |
| 2015/09/04 | 1,151 | 1,153 | 1,100 | 1,112 | -27 | -2.4% | 33,300 |
| 2015/09/03 | 1,178 | 1,184 | 1,137 | 1,139 | -17 | -1.5% | 37,600 |
| 2015/09/02 | 1,128 | 1,196 | 1,122 | 1,156 | -1 | -0.1% | 51,500 |
| 2015/09/01 | 1,224 | 1,224 | 1,155 | 1,157 | -81 | -6.5% | 45,500 |
| 2015/08/31 | 1,239 | 1,240 | 1,212 | 1,238 | +21 | +1.7% | 49,100 |
| 2015/08/28 | 1,200 | 1,219 | 1,188 | 1,217 | +42 | +3.6% | 49,000 |
| 2015/08/27 | 1,134 | 1,200 | 1,122 | 1,175 | +47 | +4.2% | 85,100 |
| 2015/08/26 | 1,092 | 1,130 | 1,092 | 1,128 | +37 | +3.4% | 42,600 |
| 2015/08/25 | 1,012 | 1,167 | 1,010 | 1,091 | -41 | -3.6% | 81,300 |
| 2015/08/24 | 1,148 | 1,180 | 1,131 | 1,132 | -64 | -5.4% | 55,800 |
| 2015/08/21 | 1,219 | 1,248 | 1,193 | 1,196 | -47 | -3.8% | 38,400 |
| 2015/08/20 | 1,260 | 1,273 | 1,242 | 1,243 | -26 | -2% | 35,200 |
| 2015/08/19 | 1,296 | 1,300 | 1,267 | 1,269 | -40 | -3.1% | 32,100 |
| 2015/08/18 | 1,291 | 1,328 | 1,281 | 1,309 | +18 | +1.4% | 100,600 |
| 2015/08/17 | 1,257 | 1,308 | 1,252 | 1,291 | +14 | +1.1% | 61,500 |
| 2015/08/14 | 1,241 | 1,279 | 1,241 | 1,277 | +32 | +2.6% | 39,900 |
| 2015/08/13 | 1,250 | 1,255 | 1,235 | 1,245 | -7 | -0.6% | 32,100 |
| 2015/08/12 | 1,250 | 1,262 | 1,244 | 1,252 | -17 | -1.3% | 41,600 |
| 2015/08/11 | 1,260 | 1,284 | 1,258 | 1,269 | -3 | -0.2% | 49,100 |
| 2015/08/10 | 1,260 | 1,275 | 1,256 | 1,272 | +7 | +0.6% | 30,300 |
| 2015/08/07 | 1,261 | 1,277 | 1,257 | 1,265 | -5 | -0.4% | 28,800 |
| 2015/08/06 | 1,283 | 1,292 | 1,269 | 1,270 | -5 | -0.4% | 34,700 |
| 2015/08/05 | 1,270 | 1,282 | 1,249 | 1,275 | +10 | +0.8% | 36,100 |
| 2015/08/04 | 1,294 | 1,294 | 1,255 | 1,265 | -29 | -2.2% | 38,800 |
| 2015/08/03 | 1,265 | 1,295 | 1,249 | 1,294 | +51 | +4.1% | 125,400 |
| 2015/07/31 | 1,221 | 1,263 | 1,214 | 1,243 | +43 | +3.6% | 173,000 |
| 2015/07/30 | 1,230 | 1,264 | 1,190 | 1,200 | +2 | +0.2% | 271,500 |
| 2015/07/29 | 1,211 | 1,211 | 1,180 | 1,198 | +1 | +0.1% | 67,300 |
| 2015/07/28 | 1,188 | 1,216 | 1,180 | 1,197 | -11 | -0.9% | 76,800 |
| 2015/07/27 | 1,229 | 1,229 | 1,201 | 1,208 | -21 | -1.7% | 46,300 |
| 2015/07/24 | 1,227 | 1,237 | 1,220 | 1,229 | -6 | -0.5% | 80,600 |
| 2015/07/23 | 1,230 | 1,245 | 1,220 | 1,235 | +6 | +0.5% | 51,200 |
| 2015/07/22 | 1,230 | 1,234 | 1,217 | 1,229 | -10 | -0.8% | 60,200 |
| 2015/07/21 | 1,240 | 1,240 | 1,224 | 1,239 | +20 | +1.6% | 46,000 |
| 2015/07/17 | 1,220 | 1,237 | 1,210 | 1,219 | -3 | -0.2% | 128,900 |
| 2015/07/16 | 1,210 | 1,222 | 1,198 | 1,222 | +14 | +1.2% | 95,800 |
| 2015/07/15 | 1,185 | 1,208 | 1,181 | 1,208 | +28 | +2.4% | 104,200 |
| 2015/07/14 | 1,174 | 1,180 | 1,167 | 1,180 | +22 | +1.9% | 33,500 |
| 2015/07/13 | 1,154 | 1,160 | 1,146 | 1,158 | +5 | +0.4% | 35,400 |
| 2015/07/10 | 1,141 | 1,157 | 1,115 | 1,153 | +13 | +1.1% | 95,600 |
| 2015/07/09 | 1,114 | 1,156 | 1,100 | 1,140 | +5 | +0.4% | 104,400 |
| 2015/07/08 | 1,149 | 1,150 | 1,128 | 1,135 | -30 | -2.6% | 82,800 |
| 2015/07/07 | 1,165 | 1,178 | 1,160 | 1,165 | +7 | +0.6% | 49,100 |
| 2015/07/06 | 1,161 | 1,175 | 1,153 | 1,158 | -18 | -1.5% | 84,700 |
| 2015/07/03 | 1,200 | 1,200 | 1,175 | 1,176 | -16 | -1.3% | 133,200 |
| 2015/07/02 | 1,194 | 1,198 | 1,176 | 1,192 | +5 | +0.4% | 70,900 |
| 2015/07/01 | 1,200 | 1,214 | 1,180 | 1,187 | -9 | -0.8% | 127,800 |
| 2015/06/30 | 1,193 | 1,213 | 1,164 | 1,196 | +13 | +1.1% | 305,000 |
| 2015/06/29 | 1,165 | 1,209 | 1,141 | 1,183 | +78 | +7.1% | 400,500 |
2251～
2300
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
