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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,639 | 1,641 | 1,625 | 1,631 | +5 | +0.3% | 36,800 |
| 2023/09/08 | 1,648 | 1,652 | 1,617 | 1,626 | -37 | -2.2% | 88,500 |
| 2023/09/07 | 1,663 | 1,674 | 1,658 | 1,663 | ±0 | ±0% | 42,900 |
| 2023/09/06 | 1,655 | 1,667 | 1,652 | 1,663 | ±0 | ±0% | 55,200 |
| 2023/09/05 | 1,645 | 1,663 | 1,645 | 1,663 | +27 | +1.7% | 59,600 |
| 2023/09/04 | 1,643 | 1,643 | 1,628 | 1,636 | -7 | -0.4% | 62,800 |
| 2023/09/01 | 1,638 | 1,650 | 1,630 | 1,643 | +3 | +0.2% | 60,700 |
| 2023/08/31 | 1,644 | 1,648 | 1,618 | 1,640 | +1 | +0.1% | 120,800 |
| 2023/08/30 | 1,655 | 1,664 | 1,636 | 1,639 | -6 | -0.4% | 73,600 |
| 2023/08/29 | 1,642 | 1,648 | 1,636 | 1,645 | +10 | +0.6% | 31,900 |
| 2023/08/28 | 1,616 | 1,639 | 1,616 | 1,635 | +33 | +2.1% | 50,300 |
| 2023/08/25 | 1,597 | 1,609 | 1,588 | 1,602 | -2 | -0.1% | 39,100 |
| 2023/08/24 | 1,600 | 1,616 | 1,597 | 1,604 | +16 | +1% | 69,000 |
| 2023/08/23 | 1,582 | 1,593 | 1,574 | 1,588 | +5 | +0.3% | 46,900 |
| 2023/08/22 | 1,580 | 1,583 | 1,562 | 1,583 | +5 | +0.3% | 39,900 |
| 2023/08/21 | 1,608 | 1,618 | 1,578 | 1,578 | -18 | -1.1% | 58,800 |
| 2023/08/18 | 1,588 | 1,608 | 1,576 | 1,596 | +8 | +0.5% | 53,600 |
| 2023/08/17 | 1,583 | 1,591 | 1,577 | 1,588 | +21 | +1.3% | 50,700 |
| 2023/08/16 | 1,577 | 1,581 | 1,560 | 1,567 | -31 | -1.9% | 36,500 |
| 2023/08/15 | 1,591 | 1,603 | 1,582 | 1,598 | +7 | +0.4% | 38,600 |
| 2023/08/14 | 1,593 | 1,624 | 1,582 | 1,591 | +12 | +0.8% | 64,600 |
| 2023/08/10 | 1,575 | 1,580 | 1,557 | 1,579 | +17 | +1.1% | 56,600 |
| 2023/08/09 | 1,576 | 1,576 | 1,549 | 1,562 | -16 | -1% | 38,100 |
| 2023/08/08 | 1,565 | 1,579 | 1,563 | 1,578 | +26 | +1.7% | 28,000 |
| 2023/08/07 | 1,539 | 1,557 | 1,535 | 1,552 | +16 | +1% | 31,600 |
| 2023/08/04 | 1,523 | 1,539 | 1,522 | 1,536 | +11 | +0.7% | 41,000 |
| 2023/08/03 | 1,529 | 1,533 | 1,516 | 1,525 | -17 | -1.1% | 75,000 |
| 2023/08/02 | 1,528 | 1,555 | 1,527 | 1,542 | -3 | -0.2% | 62,300 |
| 2023/08/01 | 1,553 | 1,553 | 1,524 | 1,545 | -3 | -0.2% | 74,500 |
| 2023/07/31 | 1,573 | 1,573 | 1,532 | 1,548 | -3 | -0.2% | 94,900 |
| 2023/07/28 | 1,527 | 1,555 | 1,518 | 1,551 | +9 | +0.6% | 83,200 |
| 2023/07/27 | 1,532 | 1,542 | 1,523 | 1,542 | -3 | -0.2% | 54,000 |
| 2023/07/26 | 1,549 | 1,560 | 1,541 | 1,545 | -9 | -0.6% | 30,200 |
| 2023/07/25 | 1,577 | 1,581 | 1,547 | 1,554 | -23 | -1.5% | 64,600 |
| 2023/07/24 | 1,578 | 1,580 | 1,566 | 1,577 | +23 | +1.5% | 39,400 |
| 2023/07/21 | 1,545 | 1,564 | 1,542 | 1,554 | +10 | +0.6% | 36,700 |
| 2023/07/20 | 1,565 | 1,575 | 1,543 | 1,544 | -15 | -1% | 37,300 |
| 2023/07/19 | 1,573 | 1,577 | 1,551 | 1,559 | +6 | +0.4% | 42,600 |
| 2023/07/18 | 1,546 | 1,558 | 1,541 | 1,553 | +19 | +1.2% | 28,600 |
| 2023/07/14 | 1,546 | 1,552 | 1,511 | 1,534 | +3 | +0.2% | 76,200 |
| 2023/07/13 | 1,534 | 1,542 | 1,516 | 1,531 | +7 | +0.5% | 32,600 |
| 2023/07/12 | 1,541 | 1,542 | 1,519 | 1,524 | -8 | -0.5% | 32,900 |
| 2023/07/11 | 1,535 | 1,543 | 1,529 | 1,532 | +1 | +0.1% | 47,100 |
| 2023/07/10 | 1,523 | 1,545 | 1,515 | 1,531 | +18 | +1.2% | 64,600 |
| 2023/07/07 | 1,520 | 1,534 | 1,501 | 1,513 | -13 | -0.9% | 54,000 |
| 2023/07/06 | 1,538 | 1,542 | 1,521 | 1,526 | -16 | -1% | 42,800 |
| 2023/07/05 | 1,548 | 1,549 | 1,532 | 1,542 | -9 | -0.6% | 32,700 |
| 2023/07/04 | 1,549 | 1,557 | 1,544 | 1,551 | -18 | -1.1% | 67,500 |
| 2023/07/03 | 1,571 | 1,578 | 1,559 | 1,569 | +15 | +1% | 37,800 |
| 2023/06/30 | 1,563 | 1,573 | 1,548 | 1,554 | -12 | -0.8% | 80,100 |
401～
450
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
