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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,776 | 1,838 | 1,775 | 1,835 | +58 | +3.3% | 61,900 |
| 2024/06/07 | 1,792 | 1,792 | 1,769 | 1,777 | -24 | -1.3% | 52,500 |
| 2024/06/06 | 1,811 | 1,828 | 1,779 | 1,801 | -9 | -0.5% | 31,200 |
| 2024/06/05 | 1,811 | 1,819 | 1,787 | 1,810 | -19 | -1% | 43,800 |
| 2024/06/04 | 1,840 | 1,842 | 1,816 | 1,829 | -19 | -1% | 46,600 |
| 2024/06/03 | 1,839 | 1,854 | 1,823 | 1,848 | +26 | +1.4% | 49,600 |
| 2024/05/31 | 1,760 | 1,840 | 1,760 | 1,822 | +68 | +3.9% | 124,900 |
| 2024/05/30 | 1,739 | 1,755 | 1,710 | 1,754 | +4 | +0.2% | 51,100 |
| 2024/05/29 | 1,731 | 1,763 | 1,731 | 1,750 | +6 | +0.3% | 58,300 |
| 2024/05/28 | 1,756 | 1,765 | 1,744 | 1,744 | -23 | -1.3% | 63,300 |
| 2024/05/27 | 1,800 | 1,805 | 1,762 | 1,767 | -21 | -1.2% | 48,700 |
| 2024/05/24 | 1,774 | 1,811 | 1,774 | 1,788 | -6 | -0.3% | 45,900 |
| 2024/05/23 | 1,760 | 1,798 | 1,731 | 1,794 | +19 | +1.1% | 47,100 |
| 2024/05/22 | 1,790 | 1,790 | 1,750 | 1,775 | -4 | -0.2% | 81,300 |
| 2024/05/21 | 1,771 | 1,799 | 1,763 | 1,779 | +19 | +1.1% | 52,800 |
| 2024/05/20 | 1,722 | 1,765 | 1,722 | 1,760 | +40 | +2.3% | 80,000 |
| 2024/05/17 | 1,704 | 1,736 | 1,695 | 1,720 | -1 | -0.1% | 29,400 |
| 2024/05/16 | 1,750 | 1,750 | 1,706 | 1,721 | -27 | -1.5% | 42,900 |
| 2024/05/15 | 1,759 | 1,759 | 1,731 | 1,748 | +7 | +0.4% | 35,100 |
| 2024/05/14 | 1,781 | 1,781 | 1,738 | 1,741 | -40 | -2.2% | 64,900 |
| 2024/05/13 | 1,821 | 1,821 | 1,769 | 1,781 | -41 | -2.3% | 56,700 |
| 2024/05/10 | 1,839 | 1,848 | 1,812 | 1,822 | -16 | -0.9% | 47,700 |
| 2024/05/09 | 1,821 | 1,844 | 1,813 | 1,838 | +42 | +2.3% | 50,200 |
| 2024/05/08 | 1,860 | 1,860 | 1,793 | 1,796 | -72 | -3.9% | 99,900 |
| 2024/05/07 | 1,849 | 1,875 | 1,834 | 1,868 | +34 | +1.9% | 58,700 |
| 2024/05/02 | 1,841 | 1,845 | 1,813 | 1,834 | -19 | -1% | 77,900 |
| 2024/05/01 | 1,846 | 1,873 | 1,839 | 1,853 | -8 | -0.4% | 70,600 |
| 2024/04/30 | 1,900 | 1,937 | 1,836 | 1,861 | +58 | +3.2% | 173,500 |
| 2024/04/26 | 1,757 | 1,814 | 1,746 | 1,803 | +53 | +3% | 128,100 |
| 2024/04/25 | 1,762 | 1,778 | 1,742 | 1,750 | -12 | -0.7% | 64,200 |
| 2024/04/24 | 1,762 | 1,773 | 1,749 | 1,762 | ±0 | ±0% | 63,700 |
| 2024/04/23 | 1,755 | 1,770 | 1,743 | 1,762 | +10 | +0.6% | 82,800 |
| 2024/04/22 | 1,710 | 1,752 | 1,700 | 1,752 | +69 | +4.1% | 72,900 |
| 2024/04/19 | 1,688 | 1,699 | 1,669 | 1,683 | -12 | -0.7% | 90,400 |
| 2024/04/18 | 1,675 | 1,700 | 1,672 | 1,695 | +26 | +1.6% | 60,500 |
| 2024/04/17 | 1,667 | 1,677 | 1,655 | 1,669 | +10 | +0.6% | 58,700 |
| 2024/04/16 | 1,656 | 1,665 | 1,641 | 1,659 | -34 | -2% | 77,200 |
| 2024/04/15 | 1,664 | 1,693 | 1,657 | 1,693 | +7 | +0.4% | 46,500 |
| 2024/04/12 | 1,685 | 1,700 | 1,682 | 1,686 | +7 | +0.4% | 61,300 |
| 2024/04/11 | 1,663 | 1,687 | 1,663 | 1,679 | -5 | -0.3% | 35,200 |
| 2024/04/10 | 1,675 | 1,689 | 1,675 | 1,684 | ±0 | ±0% | 44,200 |
| 2024/04/09 | 1,669 | 1,688 | 1,667 | 1,684 | +4 | +0.2% | 40,700 |
| 2024/04/08 | 1,655 | 1,683 | 1,655 | 1,680 | +24 | +1.4% | 43,600 |
| 2024/04/05 | 1,617 | 1,656 | 1,617 | 1,656 | +23 | +1.4% | 39,100 |
| 2024/04/04 | 1,622 | 1,636 | 1,617 | 1,633 | +11 | +0.7% | 54,300 |
| 2024/04/03 | 1,616 | 1,629 | 1,610 | 1,622 | +6 | +0.4% | 47,800 |
| 2024/04/02 | 1,629 | 1,635 | 1,609 | 1,616 | -19 | -1.2% | 47,000 |
| 2024/04/01 | 1,652 | 1,656 | 1,625 | 1,635 | -2 | -0.1% | 43,400 |
| 2024/03/29 | 1,630 | 1,646 | 1,628 | 1,637 | +2 | +0.1% | 42,900 |
| 2024/03/28 | 1,651 | 1,660 | 1,619 | 1,635 | -40 | -2.4% | 43,300 |
201～
250
件表示中 / 3673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 | 189,300円 | +15.5% | +29.8% | 2.85% | 9.63倍 | 0.86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 |
| 産車体 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 愛三工 | 178,600円 | +5.0% | +25.0% | 3.81% | 7.97倍 | 0.82倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 新明和 | 125,300円 | +3.1% | +0.8% | 3.99% | 11.04倍 | 0.76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 | 213,800円 | +7.8% | +24.6% | 7.39% | 13.69倍 | 0.71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
