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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,120 | 1,123 | 1,101 | 1,105 | -16 | -1.4% | 96,500 |
| 2015/06/25 | 1,141 | 1,147 | 1,121 | 1,121 | -24 | -2.1% | 96,600 |
| 2015/06/24 | 1,162 | 1,162 | 1,144 | 1,145 | -20 | -1.7% | 107,100 |
| 2015/06/23 | 1,160 | 1,168 | 1,152 | 1,165 | +8 | +0.7% | 73,100 |
| 2015/06/22 | 1,142 | 1,157 | 1,138 | 1,157 | +7 | +0.6% | 66,800 |
| 2015/06/19 | 1,157 | 1,162 | 1,149 | 1,150 | +1 | +0.1% | 68,000 |
| 2015/06/18 | 1,150 | 1,155 | 1,131 | 1,149 | -1 | -0.1% | 79,400 |
| 2015/06/17 | 1,149 | 1,155 | 1,140 | 1,150 | -1 | -0.1% | 70,500 |
| 2015/06/16 | 1,155 | 1,160 | 1,147 | 1,151 | -9 | -0.8% | 51,400 |
| 2015/06/15 | 1,155 | 1,163 | 1,153 | 1,160 | -6 | -0.5% | 24,600 |
| 2015/06/12 | 1,155 | 1,170 | 1,155 | 1,166 | +15 | +1.3% | 125,000 |
| 2015/06/11 | 1,147 | 1,158 | 1,142 | 1,151 | +2 | +0.2% | 63,500 |
| 2015/06/10 | 1,152 | 1,157 | 1,142 | 1,149 | -1 | -0.1% | 53,200 |
| 2015/06/09 | 1,154 | 1,163 | 1,150 | 1,150 | -12 | -1% | 57,200 |
| 2015/06/08 | 1,159 | 1,168 | 1,155 | 1,162 | +3 | +0.3% | 26,800 |
| 2015/06/05 | 1,150 | 1,165 | 1,141 | 1,159 | +8 | +0.7% | 85,400 |
| 2015/06/04 | 1,150 | 1,157 | 1,144 | 1,151 | ±0 | ±0% | 53,400 |
| 2015/06/03 | 1,173 | 1,173 | 1,147 | 1,151 | -21 | -1.8% | 91,000 |
| 2015/06/02 | 1,168 | 1,178 | 1,157 | 1,172 | -2 | -0.2% | 75,200 |
| 2015/06/01 | 1,168 | 1,177 | 1,163 | 1,174 | +5 | +0.4% | 70,900 |
| 2015/05/29 | 1,151 | 1,171 | 1,141 | 1,169 | +18 | +1.6% | 128,900 |
| 2015/05/28 | 1,169 | 1,171 | 1,150 | 1,151 | -11 | -0.9% | 46,800 |
| 2015/05/27 | 1,160 | 1,169 | 1,151 | 1,162 | -7 | -0.6% | 127,100 |
| 2015/05/26 | 1,170 | 1,172 | 1,164 | 1,169 | +1 | +0.1% | 33,900 |
| 2015/05/25 | 1,181 | 1,181 | 1,162 | 1,168 | -4 | -0.3% | 37,800 |
| 2015/05/22 | 1,167 | 1,176 | 1,160 | 1,172 | +5 | +0.4% | 53,200 |
| 2015/05/21 | 1,173 | 1,176 | 1,160 | 1,167 | -2 | -0.2% | 37,400 |
| 2015/05/20 | 1,164 | 1,171 | 1,146 | 1,169 | +12 | +1% | 135,700 |
| 2015/05/19 | 1,179 | 1,179 | 1,155 | 1,157 | -17 | -1.4% | 103,600 |
| 2015/05/18 | 1,166 | 1,181 | 1,162 | 1,174 | +9 | +0.8% | 94,800 |
| 2015/05/15 | 1,153 | 1,172 | 1,153 | 1,165 | +13 | +1.1% | 39,100 |
| 2015/05/14 | 1,150 | 1,160 | 1,149 | 1,152 | -5 | -0.4% | 57,300 |
| 2015/05/13 | 1,152 | 1,161 | 1,144 | 1,157 | -10 | -0.9% | 65,900 |
| 2015/05/12 | 1,173 | 1,175 | 1,151 | 1,167 | -19 | -1.6% | 66,300 |
| 2015/05/11 | 1,178 | 1,188 | 1,171 | 1,186 | +5 | +0.4% | 76,300 |
| 2015/05/08 | 1,179 | 1,193 | 1,166 | 1,181 | +2 | +0.2% | 107,700 |
| 2015/05/07 | 1,152 | 1,196 | 1,148 | 1,179 | +33 | +2.9% | 172,900 |
| 2015/05/01 | 1,125 | 1,148 | 1,125 | 1,146 | +21 | +1.9% | 113,300 |
| 2015/04/30 | 1,117 | 1,147 | 1,114 | 1,125 | +2 | +0.2% | 165,600 |
| 2015/04/28 | 1,128 | 1,128 | 1,115 | 1,123 | -1 | -0.1% | 56,500 |
| 2015/04/27 | 1,130 | 1,130 | 1,116 | 1,124 | +4 | +0.4% | 35,800 |
| 2015/04/24 | 1,126 | 1,126 | 1,116 | 1,120 | -14 | -1.2% | 42,900 |
| 2015/04/23 | 1,154 | 1,154 | 1,129 | 1,134 | -7 | -0.6% | 31,900 |
| 2015/04/22 | 1,135 | 1,150 | 1,130 | 1,141 | +13 | +1.2% | 29,700 |
| 2015/04/21 | 1,120 | 1,134 | 1,120 | 1,128 | +1 | +0.1% | 24,600 |
| 2015/04/20 | 1,140 | 1,140 | 1,122 | 1,127 | -13 | -1.1% | 36,400 |
| 2015/04/17 | 1,136 | 1,149 | 1,134 | 1,140 | -6 | -0.5% | 27,800 |
| 2015/04/16 | 1,145 | 1,148 | 1,126 | 1,146 | -6 | -0.5% | 69,600 |
| 2015/04/15 | 1,169 | 1,169 | 1,148 | 1,152 | -20 | -1.7% | 37,700 |
| 2015/04/14 | 1,156 | 1,175 | 1,156 | 1,172 | +19 | +1.6% | 33,500 |
2301～
2350
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
