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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,265 | 1,285 | 1,265 | 1,274 | +12 | +1% | 38,900 |
| 2022/09/02 | 1,260 | 1,268 | 1,252 | 1,262 | +7 | +0.6% | 59,100 |
| 2022/09/01 | 1,255 | 1,265 | 1,251 | 1,255 | -15 | -1.2% | 53,700 |
| 2022/08/31 | 1,276 | 1,280 | 1,266 | 1,270 | -27 | -2.1% | 42,300 |
| 2022/08/30 | 1,282 | 1,298 | 1,274 | 1,297 | +28 | +2.2% | 24,000 |
| 2022/08/29 | 1,271 | 1,282 | 1,258 | 1,269 | -32 | -2.5% | 67,200 |
| 2022/08/26 | 1,290 | 1,309 | 1,279 | 1,301 | +10 | +0.8% | 54,000 |
| 2022/08/25 | 1,301 | 1,305 | 1,288 | 1,291 | -10 | -0.8% | 45,500 |
| 2022/08/24 | 1,306 | 1,314 | 1,301 | 1,301 | -6 | -0.5% | 24,600 |
| 2022/08/23 | 1,323 | 1,330 | 1,307 | 1,307 | -30 | -2.2% | 37,300 |
| 2022/08/22 | 1,320 | 1,341 | 1,320 | 1,337 | +6 | +0.5% | 25,800 |
| 2022/08/19 | 1,336 | 1,344 | 1,325 | 1,331 | -1 | -0.1% | 21,400 |
| 2022/08/18 | 1,332 | 1,337 | 1,325 | 1,332 | -11 | -0.8% | 25,100 |
| 2022/08/17 | 1,333 | 1,349 | 1,333 | 1,343 | +10 | +0.8% | 27,000 |
| 2022/08/16 | 1,339 | 1,339 | 1,326 | 1,333 | -6 | -0.4% | 18,400 |
| 2022/08/15 | 1,351 | 1,351 | 1,334 | 1,339 | -13 | -1% | 13,800 |
| 2022/08/12 | 1,331 | 1,356 | 1,331 | 1,352 | +30 | +2.3% | 39,100 |
| 2022/08/10 | 1,323 | 1,329 | 1,316 | 1,322 | -1 | -0.1% | 29,000 |
| 2022/08/09 | 1,340 | 1,340 | 1,321 | 1,323 | -4 | -0.3% | 20,300 |
| 2022/08/08 | 1,318 | 1,332 | 1,318 | 1,327 | +2 | +0.2% | 25,000 |
| 2022/08/05 | 1,303 | 1,325 | 1,297 | 1,325 | +18 | +1.4% | 41,400 |
| 2022/08/04 | 1,310 | 1,316 | 1,306 | 1,307 | -3 | -0.2% | 40,900 |
| 2022/08/03 | 1,328 | 1,328 | 1,310 | 1,310 | -18 | -1.4% | 31,500 |
| 2022/08/02 | 1,360 | 1,368 | 1,321 | 1,328 | -44 | -3.2% | 43,200 |
| 2022/08/01 | 1,360 | 1,372 | 1,352 | 1,372 | +25 | +1.9% | 38,700 |
| 2022/07/29 | 1,366 | 1,366 | 1,331 | 1,347 | -9 | -0.7% | 33,100 |
| 2022/07/28 | 1,340 | 1,366 | 1,320 | 1,356 | -13 | -0.9% | 92,100 |
| 2022/07/27 | 1,378 | 1,387 | 1,369 | 1,369 | -14 | -1% | 20,800 |
| 2022/07/26 | 1,393 | 1,401 | 1,375 | 1,383 | -10 | -0.7% | 31,200 |
| 2022/07/25 | 1,415 | 1,415 | 1,393 | 1,393 | -15 | -1.1% | 25,800 |
| 2022/07/22 | 1,388 | 1,408 | 1,386 | 1,408 | +13 | +0.9% | 30,600 |
| 2022/07/21 | 1,377 | 1,395 | 1,372 | 1,395 | +10 | +0.7% | 18,900 |
| 2022/07/20 | 1,375 | 1,387 | 1,362 | 1,385 | +33 | +2.4% | 50,400 |
| 2022/07/19 | 1,355 | 1,366 | 1,345 | 1,352 | ±0 | ±0% | 21,300 |
| 2022/07/15 | 1,352 | 1,369 | 1,350 | 1,352 | +7 | +0.5% | 41,000 |
| 2022/07/14 | 1,341 | 1,348 | 1,333 | 1,345 | +4 | +0.3% | 37,500 |
| 2022/07/13 | 1,335 | 1,343 | 1,324 | 1,341 | +18 | +1.4% | 34,500 |
| 2022/07/12 | 1,341 | 1,341 | 1,314 | 1,323 | -23 | -1.7% | 37,400 |
| 2022/07/11 | 1,328 | 1,352 | 1,328 | 1,346 | +33 | +2.5% | 44,700 |
| 2022/07/08 | 1,313 | 1,338 | 1,296 | 1,313 | -2 | -0.2% | 86,500 |
| 2022/07/07 | 1,319 | 1,330 | 1,310 | 1,315 | +13 | +1% | 36,400 |
| 2022/07/06 | 1,301 | 1,313 | 1,289 | 1,302 | -9 | -0.7% | 32,700 |
| 2022/07/05 | 1,322 | 1,325 | 1,310 | 1,311 | -8 | -0.6% | 30,700 |
| 2022/07/04 | 1,307 | 1,322 | 1,300 | 1,319 | +33 | +2.6% | 30,300 |
| 2022/07/01 | 1,316 | 1,316 | 1,273 | 1,286 | -34 | -2.6% | 47,500 |
| 2022/06/30 | 1,346 | 1,346 | 1,317 | 1,320 | -32 | -2.4% | 66,600 |
| 2022/06/29 | 1,320 | 1,355 | 1,316 | 1,352 | +27 | +2% | 150,500 |
| 2022/06/28 | 1,311 | 1,325 | 1,300 | 1,325 | +3 | +0.2% | 39,000 |
| 2022/06/27 | 1,335 | 1,335 | 1,315 | 1,322 | +12 | +0.9% | 49,500 |
| 2022/06/24 | 1,291 | 1,310 | 1,281 | 1,310 | +15 | +1.2% | 28,300 |
651～
700
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
