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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,165 | 1,165 | 1,147 | 1,153 | -5 | -0.4% | 38,700 |
| 2015/04/10 | 1,156 | 1,169 | 1,145 | 1,158 | +7 | +0.6% | 65,100 |
| 2015/04/09 | 1,144 | 1,151 | 1,136 | 1,151 | +8 | +0.7% | 27,100 |
| 2015/04/08 | 1,150 | 1,165 | 1,143 | 1,143 | -2 | -0.2% | 35,700 |
| 2015/04/07 | 1,135 | 1,150 | 1,135 | 1,145 | +13 | +1.1% | 31,400 |
| 2015/04/06 | 1,136 | 1,150 | 1,120 | 1,132 | -9 | -0.8% | 33,200 |
| 2015/04/03 | 1,148 | 1,149 | 1,128 | 1,141 | +8 | +0.7% | 31,900 |
| 2015/04/02 | 1,127 | 1,149 | 1,124 | 1,133 | +12 | +1.1% | 63,300 |
| 2015/04/01 | 1,127 | 1,134 | 1,120 | 1,121 | -6 | -0.5% | 50,100 |
| 2015/03/31 | 1,149 | 1,168 | 1,127 | 1,127 | +1 | +0.1% | 79,500 |
| 2015/03/30 | 1,120 | 1,132 | 1,112 | 1,126 | +4 | +0.4% | 53,000 |
| 2015/03/27 | 1,135 | 1,154 | 1,118 | 1,122 | -22 | -1.9% | 56,600 |
| 2015/03/26 | 1,153 | 1,168 | 1,141 | 1,144 | -26 | -2.2% | 70,000 |
| 2015/03/25 | 1,175 | 1,176 | 1,155 | 1,170 | -2 | -0.2% | 72,900 |
| 2015/03/24 | 1,178 | 1,180 | 1,159 | 1,172 | -3 | -0.3% | 69,600 |
| 2015/03/23 | 1,195 | 1,198 | 1,167 | 1,175 | +15 | +1.3% | 84,800 |
| 2015/03/20 | 1,168 | 1,168 | 1,155 | 1,160 | +8 | +0.7% | 70,300 |
| 2015/03/19 | 1,146 | 1,158 | 1,135 | 1,152 | -2 | -0.2% | 42,600 |
| 2015/03/18 | 1,156 | 1,160 | 1,146 | 1,154 | -7 | -0.6% | 81,000 |
| 2015/03/17 | 1,172 | 1,185 | 1,159 | 1,161 | -15 | -1.3% | 74,500 |
| 2015/03/16 | 1,156 | 1,184 | 1,153 | 1,176 | +7 | +0.6% | 52,000 |
| 2015/03/13 | 1,169 | 1,180 | 1,153 | 1,169 | +14 | +1.2% | 120,100 |
| 2015/03/12 | 1,152 | 1,164 | 1,150 | 1,155 | +7 | +0.6% | 45,100 |
| 2015/03/11 | 1,140 | 1,157 | 1,140 | 1,148 | +2 | +0.2% | 31,800 |
| 2015/03/10 | 1,160 | 1,164 | 1,142 | 1,146 | -14 | -1.2% | 40,100 |
| 2015/03/09 | 1,146 | 1,170 | 1,137 | 1,160 | +12 | +1% | 41,900 |
| 2015/03/06 | 1,165 | 1,166 | 1,146 | 1,148 | -18 | -1.5% | 63,100 |
| 2015/03/05 | 1,175 | 1,177 | 1,158 | 1,166 | -5 | -0.4% | 61,700 |
| 2015/03/04 | 1,189 | 1,189 | 1,167 | 1,171 | -24 | -2% | 64,700 |
| 2015/03/03 | 1,205 | 1,210 | 1,186 | 1,195 | -9 | -0.7% | 65,100 |
| 2015/03/02 | 1,237 | 1,243 | 1,201 | 1,204 | -20 | -1.6% | 73,200 |
| 2015/02/27 | 1,232 | 1,234 | 1,216 | 1,224 | -13 | -1.1% | 59,300 |
| 2015/02/26 | 1,239 | 1,244 | 1,219 | 1,237 | -6 | -0.5% | 56,100 |
| 2015/02/25 | 1,270 | 1,274 | 1,239 | 1,243 | -24 | -1.9% | 79,300 |
| 2015/02/24 | 1,254 | 1,278 | 1,254 | 1,267 | +3 | +0.2% | 60,000 |
| 2015/02/23 | 1,279 | 1,279 | 1,255 | 1,264 | -9 | -0.7% | 48,200 |
| 2015/02/20 | 1,278 | 1,278 | 1,259 | 1,273 | +7 | +0.6% | 40,900 |
| 2015/02/19 | 1,262 | 1,282 | 1,252 | 1,266 | +4 | +0.3% | 64,600 |
| 2015/02/18 | 1,254 | 1,271 | 1,241 | 1,262 | +20 | +1.6% | 66,700 |
| 2015/02/17 | 1,253 | 1,257 | 1,233 | 1,242 | -18 | -1.4% | 76,300 |
| 2015/02/16 | 1,265 | 1,280 | 1,241 | 1,260 | +10 | +0.8% | 62,600 |
| 2015/02/13 | 1,244 | 1,263 | 1,239 | 1,250 | +7 | +0.6% | 45,500 |
| 2015/02/12 | 1,242 | 1,268 | 1,234 | 1,243 | +1 | +0.1% | 84,600 |
| 2015/02/10 | 1,255 | 1,257 | 1,225 | 1,242 | -17 | -1.4% | 62,300 |
| 2015/02/09 | 1,269 | 1,272 | 1,252 | 1,259 | -8 | -0.6% | 43,300 |
| 2015/02/06 | 1,268 | 1,275 | 1,260 | 1,267 | +3 | +0.2% | 38,600 |
| 2015/02/05 | 1,289 | 1,302 | 1,261 | 1,264 | -19 | -1.5% | 41,900 |
| 2015/02/04 | 1,264 | 1,301 | 1,252 | 1,283 | +35 | +2.8% | 93,200 |
| 2015/02/03 | 1,297 | 1,298 | 1,241 | 1,248 | -40 | -3.1% | 88,700 |
| 2015/02/02 | 1,270 | 1,295 | 1,261 | 1,288 | -15 | -1.2% | 109,400 |
2351～
2400
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
