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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,164 | 1,172 | 1,159 | 1,163 | +11 | +1% | 37,500 |
| 2023/01/10 | 1,161 | 1,178 | 1,151 | 1,152 | -13 | -1.1% | 41,600 |
| 2023/01/06 | 1,153 | 1,171 | 1,125 | 1,165 | +14 | +1.2% | 112,200 |
| 2023/01/05 | 1,158 | 1,159 | 1,150 | 1,151 | -8 | -0.7% | 72,100 |
| 2023/01/04 | 1,160 | 1,164 | 1,152 | 1,159 | -2 | -0.2% | 72,400 |
| 2022/12/30 | 1,169 | 1,175 | 1,161 | 1,161 | -4 | -0.3% | 80,200 |
| 2022/12/29 | 1,163 | 1,168 | 1,145 | 1,165 | +6 | +0.5% | 44,100 |
| 2022/12/28 | 1,155 | 1,159 | 1,146 | 1,159 | ±0 | ±0% | 54,300 |
| 2022/12/27 | 1,163 | 1,163 | 1,151 | 1,159 | +7 | +0.6% | 20,200 |
| 2022/12/26 | 1,162 | 1,163 | 1,152 | 1,152 | +4 | +0.3% | 43,200 |
| 2022/12/23 | 1,151 | 1,158 | 1,132 | 1,148 | -3 | -0.3% | 227,900 |
| 2022/12/22 | 1,129 | 1,151 | 1,124 | 1,151 | +38 | +3.4% | 87,200 |
| 2022/12/21 | 1,130 | 1,138 | 1,109 | 1,113 | -17 | -1.5% | 95,400 |
| 2022/12/20 | 1,146 | 1,162 | 1,126 | 1,130 | -10 | -0.9% | 84,300 |
| 2022/12/19 | 1,126 | 1,152 | 1,125 | 1,140 | +3 | +0.3% | 58,900 |
| 2022/12/16 | 1,135 | 1,138 | 1,123 | 1,137 | -10 | -0.9% | 137,500 |
| 2022/12/15 | 1,131 | 1,152 | 1,125 | 1,147 | +18 | +1.6% | 174,100 |
| 2022/12/14 | 1,141 | 1,141 | 1,117 | 1,129 | -12 | -1.1% | 167,400 |
| 2022/12/13 | 1,152 | 1,152 | 1,134 | 1,141 | +4 | +0.4% | 65,000 |
| 2022/12/12 | 1,146 | 1,157 | 1,126 | 1,137 | -11 | -1% | 119,200 |
| 2022/12/09 | 1,165 | 1,172 | 1,131 | 1,148 | -3 | -0.3% | 151,300 |
| 2022/12/08 | 1,148 | 1,154 | 1,136 | 1,151 | +9 | +0.8% | 56,400 |
| 2022/12/07 | 1,123 | 1,149 | 1,123 | 1,142 | +19 | +1.7% | 65,500 |
| 2022/12/06 | 1,151 | 1,154 | 1,118 | 1,123 | -38 | -3.3% | 194,200 |
| 2022/12/05 | 1,169 | 1,177 | 1,152 | 1,161 | -8 | -0.7% | 76,800 |
| 2022/12/02 | 1,214 | 1,214 | 1,164 | 1,169 | -56 | -4.6% | 149,700 |
| 2022/12/01 | 1,266 | 1,266 | 1,223 | 1,225 | -41 | -3.2% | 58,000 |
| 2022/11/30 | 1,256 | 1,266 | 1,241 | 1,266 | +10 | +0.8% | 101,000 |
| 2022/11/29 | 1,275 | 1,275 | 1,251 | 1,256 | -28 | -2.2% | 28,000 |
| 2022/11/28 | 1,299 | 1,300 | 1,280 | 1,284 | -9 | -0.7% | 12,800 |
| 2022/11/25 | 1,299 | 1,299 | 1,282 | 1,293 | +3 | +0.2% | 22,300 |
| 2022/11/24 | 1,284 | 1,295 | 1,270 | 1,290 | +26 | +2.1% | 54,300 |
| 2022/11/22 | 1,234 | 1,266 | 1,232 | 1,264 | +32 | +2.6% | 54,200 |
| 2022/11/21 | 1,224 | 1,232 | 1,220 | 1,232 | +15 | +1.2% | 33,800 |
| 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 |
551～
600
件表示中 / 3676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 | 186,800円 | +15.5% | +29.8% | 2.89% | 9.50倍 | 0.85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 | 161,600円 | +14.8% | +20.0% | 2.17% | 5.10倍 | 1.20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 | 175,700円 | +5.0% | +25.0% | 3.87% | 7.84倍 | 0.81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 | 210,800円 | +7.8% | +24.6% | 7.50% | 13.50倍 | 0.70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 | 118,900円 | +3.1% | +0.8% | 4.21% | 10.48倍 | 0.72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
