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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,209 | 1,218 | 1,207 | 1,217 | +8 | +0.7% | 30,200 |
| 2022/11/17 | 1,202 | 1,219 | 1,202 | 1,209 | +9 | +0.8% | 20,200 |
| 2022/11/16 | 1,209 | 1,210 | 1,200 | 1,200 | -9 | -0.7% | 18,400 |
| 2022/11/15 | 1,210 | 1,219 | 1,209 | 1,209 | +2 | +0.2% | 12,000 |
| 2022/11/14 | 1,227 | 1,229 | 1,207 | 1,207 | -23 | -1.9% | 16,300 |
| 2022/11/11 | 1,242 | 1,242 | 1,215 | 1,230 | +11 | +0.9% | 36,700 |
| 2022/11/10 | 1,227 | 1,230 | 1,216 | 1,219 | -8 | -0.7% | 30,400 |
| 2022/11/09 | 1,239 | 1,239 | 1,225 | 1,227 | -12 | -1% | 17,200 |
| 2022/11/08 | 1,224 | 1,241 | 1,223 | 1,239 | +15 | +1.2% | 24,700 |
| 2022/11/07 | 1,230 | 1,235 | 1,223 | 1,224 | -10 | -0.8% | 26,700 |
| 2022/11/04 | 1,240 | 1,256 | 1,231 | 1,234 | -19 | -1.5% | 57,000 |
| 2022/11/02 | 1,270 | 1,277 | 1,251 | 1,253 | -16 | -1.3% | 57,100 |
| 2022/11/01 | 1,277 | 1,281 | 1,269 | 1,269 | -8 | -0.6% | 15,700 |
| 2022/10/31 | 1,291 | 1,291 | 1,260 | 1,277 | +13 | +1% | 51,800 |
| 2022/10/28 | 1,258 | 1,287 | 1,252 | 1,264 | -11 | -0.9% | 133,700 |
| 2022/10/27 | 1,290 | 1,290 | 1,270 | 1,275 | -21 | -1.6% | 25,900 |
| 2022/10/26 | 1,284 | 1,296 | 1,280 | 1,296 | +12 | +0.9% | 22,000 |
| 2022/10/25 | 1,287 | 1,295 | 1,276 | 1,284 | +9 | +0.7% | 21,200 |
| 2022/10/24 | 1,276 | 1,286 | 1,270 | 1,275 | +19 | +1.5% | 25,500 |
| 2022/10/21 | 1,265 | 1,275 | 1,256 | 1,256 | -24 | -1.9% | 17,800 |
| 2022/10/20 | 1,272 | 1,287 | 1,270 | 1,280 | -4 | -0.3% | 24,800 |
| 2022/10/19 | 1,283 | 1,284 | 1,276 | 1,284 | +1 | +0.1% | 20,200 |
| 2022/10/18 | 1,271 | 1,292 | 1,271 | 1,283 | +15 | +1.2% | 27,200 |
| 2022/10/17 | 1,275 | 1,280 | 1,268 | 1,268 | -23 | -1.8% | 20,700 |
| 2022/10/14 | 1,265 | 1,296 | 1,259 | 1,291 | +31 | +2.5% | 52,400 |
| 2022/10/13 | 1,266 | 1,266 | 1,250 | 1,260 | -10 | -0.8% | 33,700 |
| 2022/10/12 | 1,266 | 1,276 | 1,254 | 1,270 | +4 | +0.3% | 29,400 |
| 2022/10/11 | 1,278 | 1,281 | 1,263 | 1,266 | -40 | -3.1% | 48,300 |
| 2022/10/07 | 1,300 | 1,314 | 1,280 | 1,306 | -14 | -1.1% | 43,600 |
| 2022/10/06 | 1,310 | 1,331 | 1,310 | 1,320 | +16 | +1.2% | 44,100 |
| 2022/10/05 | 1,321 | 1,338 | 1,300 | 1,304 | -6 | -0.5% | 47,500 |
| 2022/10/04 | 1,288 | 1,319 | 1,287 | 1,310 | +47 | +3.7% | 41,900 |
| 2022/10/03 | 1,272 | 1,272 | 1,253 | 1,263 | -19 | -1.5% | 26,400 |
| 2022/09/30 | 1,278 | 1,289 | 1,270 | 1,282 | -14 | -1.1% | 47,500 |
| 2022/09/29 | 1,295 | 1,300 | 1,275 | 1,296 | +21 | +1.6% | 44,100 |
| 2022/09/28 | 1,251 | 1,287 | 1,251 | 1,275 | +18 | +1.4% | 50,000 |
| 2022/09/27 | 1,262 | 1,275 | 1,257 | 1,257 | -4 | -0.3% | 36,800 |
| 2022/09/26 | 1,301 | 1,301 | 1,261 | 1,261 | -40 | -3.1% | 52,400 |
| 2022/09/22 | 1,291 | 1,319 | 1,290 | 1,301 | +8 | +0.6% | 31,400 |
| 2022/09/21 | 1,302 | 1,303 | 1,293 | 1,293 | -13 | -1% | 24,000 |
| 2022/09/20 | 1,308 | 1,317 | 1,305 | 1,306 | +12 | +0.9% | 30,900 |
| 2022/09/16 | 1,294 | 1,304 | 1,292 | 1,294 | -4 | -0.3% | 30,200 |
| 2022/09/15 | 1,300 | 1,302 | 1,293 | 1,298 | +4 | +0.3% | 16,800 |
| 2022/09/14 | 1,297 | 1,307 | 1,292 | 1,294 | -15 | -1.1% | 40,900 |
| 2022/09/13 | 1,314 | 1,314 | 1,301 | 1,309 | -5 | -0.4% | 16,100 |
| 2022/09/12 | 1,327 | 1,331 | 1,301 | 1,314 | ±0 | ±0% | 29,000 |
| 2022/09/09 | 1,287 | 1,316 | 1,287 | 1,314 | +20 | +1.5% | 56,200 |
| 2022/09/08 | 1,262 | 1,295 | 1,262 | 1,294 | +32 | +2.5% | 50,200 |
| 2022/09/07 | 1,270 | 1,270 | 1,261 | 1,262 | -10 | -0.8% | 29,000 |
| 2022/09/06 | 1,277 | 1,285 | 1,267 | 1,272 | -2 | -0.2% | 42,700 |
601～
650
件表示中 / 3692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 | 207,100円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92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 |
| 名村造 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51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 |
| 愛三工 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33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 |
| 極東開 | 239,700円 | +7.8% | +24.6% | 6.59% | 15.35倍 | 0.80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 |
| 新明和 | 133,200円 | +3.1% | +0.8% | 3.75% | 11.74倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
