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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,232 | 1,233 | 1,220 | 1,226 | +18 | +1.5% | 52,700 |
| 2022/04/07 | 1,222 | 1,224 | 1,201 | 1,208 | -25 | -2% | 39,400 |
| 2022/04/06 | 1,260 | 1,264 | 1,231 | 1,233 | -32 | -2.5% | 37,100 |
| 2022/04/05 | 1,268 | 1,277 | 1,257 | 1,265 | +11 | +0.9% | 37,100 |
| 2022/04/04 | 1,250 | 1,259 | 1,240 | 1,254 | +8 | +0.6% | 32,900 |
| 2022/04/01 | 1,224 | 1,248 | 1,216 | 1,246 | +10 | +0.8% | 31,000 |
| 2022/03/31 | 1,243 | 1,258 | 1,234 | 1,236 | -24 | -1.9% | 48,500 |
| 2022/03/30 | 1,284 | 1,284 | 1,241 | 1,260 | -26 | -2% | 51,300 |
| 2022/03/29 | 1,281 | 1,292 | 1,264 | 1,286 | +7 | +0.5% | 49,100 |
| 2022/03/28 | 1,281 | 1,285 | 1,269 | 1,279 | -2 | -0.2% | 30,300 |
| 2022/03/25 | 1,300 | 1,300 | 1,276 | 1,281 | -1 | -0.1% | 32,000 |
| 2022/03/24 | 1,292 | 1,293 | 1,261 | 1,282 | -21 | -1.6% | 63,500 |
| 2022/03/23 | 1,293 | 1,312 | 1,288 | 1,303 | +24 | +1.9% | 73,400 |
| 2022/03/22 | 1,299 | 1,299 | 1,260 | 1,279 | -4 | -0.3% | 77,800 |
| 2022/03/18 | 1,268 | 1,286 | 1,254 | 1,283 | +21 | +1.7% | 83,600 |
| 2022/03/17 | 1,243 | 1,266 | 1,234 | 1,262 | +33 | +2.7% | 72,400 |
| 2022/03/16 | 1,226 | 1,234 | 1,208 | 1,229 | +17 | +1.4% | 68,600 |
| 2022/03/15 | 1,189 | 1,219 | 1,186 | 1,212 | +26 | +2.2% | 49,800 |
| 2022/03/14 | 1,185 | 1,196 | 1,173 | 1,186 | +12 | +1% | 30,100 |
| 2022/03/11 | 1,165 | 1,180 | 1,158 | 1,174 | -21 | -1.8% | 67,000 |
| 2022/03/10 | 1,175 | 1,196 | 1,164 | 1,195 | +49 | +4.3% | 51,700 |
| 2022/03/09 | 1,151 | 1,169 | 1,140 | 1,146 | -5 | -0.4% | 32,900 |
| 2022/03/08 | 1,180 | 1,181 | 1,150 | 1,151 | -22 | -1.9% | 50,600 |
| 2022/03/07 | 1,186 | 1,187 | 1,163 | 1,173 | -25 | -2.1% | 44,900 |
| 2022/03/04 | 1,199 | 1,210 | 1,195 | 1,198 | -5 | -0.4% | 64,800 |
| 2022/03/03 | 1,200 | 1,213 | 1,197 | 1,203 | +12 | +1% | 57,700 |
| 2022/03/02 | 1,217 | 1,217 | 1,191 | 1,191 | -34 | -2.8% | 56,800 |
| 2022/03/01 | 1,237 | 1,239 | 1,218 | 1,225 | -1 | -0.1% | 61,700 |
| 2022/02/28 | 1,220 | 1,237 | 1,199 | 1,226 | +15 | +1.2% | 83,800 |
| 2022/02/25 | 1,200 | 1,211 | 1,193 | 1,211 | +2 | +0.2% | 44,600 |
| 2022/02/24 | 1,202 | 1,214 | 1,195 | 1,209 | +10 | +0.8% | 60,400 |
| 2022/02/22 | 1,238 | 1,238 | 1,192 | 1,199 | -48 | -3.8% | 82,600 |
| 2022/02/21 | 1,248 | 1,248 | 1,236 | 1,247 | -12 | -1% | 39,000 |
| 2022/02/18 | 1,259 | 1,269 | 1,253 | 1,259 | +1 | +0.1% | 43,900 |
| 2022/02/17 | 1,255 | 1,263 | 1,252 | 1,258 | -2 | -0.2% | 23,200 |
| 2022/02/16 | 1,266 | 1,271 | 1,255 | 1,260 | +4 | +0.3% | 45,000 |
| 2022/02/15 | 1,255 | 1,263 | 1,249 | 1,256 | +5 | +0.4% | 35,300 |
| 2022/02/14 | 1,255 | 1,256 | 1,242 | 1,251 | -11 | -0.9% | 39,800 |
| 2022/02/10 | 1,260 | 1,272 | 1,256 | 1,262 | -4 | -0.3% | 37,600 |
| 2022/02/09 | 1,258 | 1,273 | 1,253 | 1,266 | +12 | +1% | 51,400 |
| 2022/02/08 | 1,261 | 1,285 | 1,252 | 1,254 | -11 | -0.9% | 51,900 |
| 2022/02/07 | 1,268 | 1,278 | 1,259 | 1,265 | -12 | -0.9% | 38,300 |
| 2022/02/04 | 1,275 | 1,284 | 1,263 | 1,277 | -1 | -0.1% | 69,500 |
| 2022/02/03 | 1,254 | 1,280 | 1,251 | 1,278 | +12 | +0.9% | 45,600 |
| 2022/02/02 | 1,256 | 1,272 | 1,237 | 1,266 | +8 | +0.6% | 66,900 |
| 2022/02/01 | 1,270 | 1,275 | 1,254 | 1,258 | -9 | -0.7% | 42,000 |
| 2022/01/31 | 1,264 | 1,267 | 1,254 | 1,267 | -3 | -0.2% | 33,800 |
| 2022/01/28 | 1,251 | 1,279 | 1,251 | 1,270 | +32 | +2.6% | 59,400 |
| 2022/01/27 | 1,261 | 1,274 | 1,236 | 1,238 | -21 | -1.7% | 64,700 |
| 2022/01/26 | 1,274 | 1,282 | 1,259 | 1,259 | -15 | -1.2% | 27,200 |
751～
800
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
