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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,336 | 1,336 | 1,286 | 1,295 | -27 | -2% | 92,100 |
| 2022/06/22 | 1,317 | 1,329 | 1,315 | 1,322 | +27 | +2.1% | 47,100 |
| 2022/06/21 | 1,269 | 1,295 | 1,269 | 1,295 | +31 | +2.5% | 53,200 |
| 2022/06/20 | 1,265 | 1,279 | 1,259 | 1,264 | +15 | +1.2% | 62,300 |
| 2022/06/17 | 1,265 | 1,288 | 1,249 | 1,249 | -46 | -3.6% | 115,500 |
| 2022/06/16 | 1,278 | 1,300 | 1,278 | 1,295 | +20 | +1.6% | 33,700 |
| 2022/06/15 | 1,280 | 1,294 | 1,273 | 1,275 | -16 | -1.2% | 50,300 |
| 2022/06/14 | 1,278 | 1,302 | 1,278 | 1,291 | -9 | -0.7% | 40,300 |
| 2022/06/13 | 1,278 | 1,307 | 1,278 | 1,300 | -9 | -0.7% | 42,900 |
| 2022/06/10 | 1,342 | 1,343 | 1,309 | 1,309 | -48 | -3.5% | 48,200 |
| 2022/06/09 | 1,351 | 1,364 | 1,341 | 1,357 | +5 | +0.4% | 33,100 |
| 2022/06/08 | 1,352 | 1,364 | 1,345 | 1,352 | ±0 | ±0% | 33,500 |
| 2022/06/07 | 1,323 | 1,352 | 1,322 | 1,352 | +29 | +2.2% | 35,700 |
| 2022/06/06 | 1,332 | 1,332 | 1,318 | 1,323 | -14 | -1% | 25,300 |
| 2022/06/03 | 1,338 | 1,344 | 1,324 | 1,337 | -1 | -0.1% | 18,500 |
| 2022/06/02 | 1,354 | 1,354 | 1,332 | 1,338 | -21 | -1.5% | 28,700 |
| 2022/06/01 | 1,300 | 1,360 | 1,300 | 1,359 | +58 | +4.5% | 85,600 |
| 2022/05/31 | 1,318 | 1,320 | 1,301 | 1,301 | -17 | -1.3% | 65,800 |
| 2022/05/30 | 1,327 | 1,333 | 1,305 | 1,318 | +20 | +1.5% | 129,200 |
| 2022/05/27 | 1,309 | 1,309 | 1,282 | 1,298 | +9 | +0.7% | 41,300 |
| 2022/05/26 | 1,271 | 1,295 | 1,271 | 1,289 | +18 | +1.4% | 35,300 |
| 2022/05/25 | 1,280 | 1,281 | 1,264 | 1,271 | -1 | -0.1% | 35,700 |
| 2022/05/24 | 1,287 | 1,295 | 1,272 | 1,272 | -15 | -1.2% | 22,900 |
| 2022/05/23 | 1,304 | 1,306 | 1,284 | 1,287 | -17 | -1.3% | 35,400 |
| 2022/05/20 | 1,307 | 1,308 | 1,296 | 1,304 | ±0 | ±0% | 36,100 |
| 2022/05/19 | 1,285 | 1,306 | 1,285 | 1,304 | -2 | -0.2% | 20,000 |
| 2022/05/18 | 1,308 | 1,312 | 1,285 | 1,306 | -1 | -0.1% | 33,600 |
| 2022/05/17 | 1,310 | 1,313 | 1,295 | 1,307 | -11 | -0.8% | 18,200 |
| 2022/05/16 | 1,338 | 1,338 | 1,304 | 1,318 | -1 | -0.1% | 27,600 |
| 2022/05/13 | 1,304 | 1,320 | 1,299 | 1,319 | +20 | +1.5% | 42,200 |
| 2022/05/12 | 1,303 | 1,304 | 1,286 | 1,299 | +3 | +0.2% | 47,300 |
| 2022/05/11 | 1,313 | 1,334 | 1,291 | 1,296 | -28 | -2.1% | 37,800 |
| 2022/05/10 | 1,300 | 1,324 | 1,293 | 1,324 | +17 | +1.3% | 33,500 |
| 2022/05/09 | 1,300 | 1,323 | 1,291 | 1,307 | -12 | -0.9% | 61,100 |
| 2022/05/06 | 1,285 | 1,322 | 1,265 | 1,319 | +34 | +2.6% | 59,600 |
| 2022/05/02 | 1,298 | 1,298 | 1,256 | 1,285 | +38 | +3% | 83,000 |
| 2022/04/28 | 1,281 | 1,281 | 1,232 | 1,247 | -42 | -3.3% | 90,500 |
| 2022/04/27 | 1,204 | 1,289 | 1,204 | 1,289 | +71 | +5.8% | 142,300 |
| 2022/04/26 | 1,212 | 1,224 | 1,207 | 1,218 | +14 | +1.2% | 30,800 |
| 2022/04/25 | 1,209 | 1,225 | 1,204 | 1,204 | -16 | -1.3% | 39,900 |
| 2022/04/22 | 1,218 | 1,225 | 1,212 | 1,220 | -12 | -1% | 21,900 |
| 2022/04/21 | 1,224 | 1,233 | 1,224 | 1,232 | +18 | +1.5% | 27,600 |
| 2022/04/20 | 1,211 | 1,222 | 1,203 | 1,214 | +10 | +0.8% | 34,500 |
| 2022/04/19 | 1,188 | 1,207 | 1,188 | 1,204 | +16 | +1.3% | 22,100 |
| 2022/04/18 | 1,200 | 1,208 | 1,185 | 1,188 | -30 | -2.5% | 32,400 |
| 2022/04/15 | 1,211 | 1,222 | 1,210 | 1,218 | +2 | +0.2% | 28,600 |
| 2022/04/14 | 1,215 | 1,224 | 1,211 | 1,216 | -2 | -0.2% | 20,500 |
| 2022/04/13 | 1,227 | 1,227 | 1,211 | 1,218 | -2 | -0.2% | 44,600 |
| 2022/04/12 | 1,220 | 1,231 | 1,220 | 1,220 | -2 | -0.2% | 27,400 |
| 2022/04/11 | 1,229 | 1,247 | 1,211 | 1,222 | -4 | -0.3% | 38,100 |
701～
750
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
