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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,299 | 1,304 | 1,285 | 1,297 | -3 | -0.2% | 24,600 |
| 2022/01/14 | 1,302 | 1,312 | 1,290 | 1,300 | ±0 | ±0% | 42,600 |
| 2022/01/13 | 1,316 | 1,328 | 1,299 | 1,300 | -31 | -2.3% | 34,400 |
| 2022/01/12 | 1,330 | 1,345 | 1,328 | 1,331 | +10 | +0.8% | 34,300 |
| 2022/01/11 | 1,321 | 1,330 | 1,309 | 1,321 | +2 | +0.2% | 44,800 |
| 2022/01/07 | 1,323 | 1,342 | 1,312 | 1,319 | -4 | -0.3% | 35,300 |
| 2022/01/06 | 1,333 | 1,344 | 1,323 | 1,323 | -23 | -1.7% | 42,700 |
| 2022/01/05 | 1,340 | 1,350 | 1,331 | 1,346 | +4 | +0.3% | 41,300 |
| 2022/01/04 | 1,323 | 1,342 | 1,319 | 1,342 | +34 | +2.6% | 47,600 |
| 2021/12/30 | 1,319 | 1,321 | 1,305 | 1,308 | -23 | -1.7% | 54,000 |
| 2021/12/29 | 1,309 | 1,333 | 1,302 | 1,331 | +22 | +1.7% | 52,100 |
| 2021/12/28 | 1,292 | 1,314 | 1,290 | 1,309 | +21 | +1.6% | 67,300 |
| 2021/12/27 | 1,300 | 1,300 | 1,288 | 1,288 | -11 | -0.8% | 33,800 |
| 2021/12/24 | 1,298 | 1,300 | 1,292 | 1,299 | +2 | +0.2% | 29,700 |
| 2021/12/23 | 1,306 | 1,306 | 1,294 | 1,297 | -6 | -0.5% | 73,600 |
| 2021/12/22 | 1,307 | 1,315 | 1,295 | 1,303 | +3 | +0.2% | 35,800 |
| 2021/12/21 | 1,299 | 1,314 | 1,297 | 1,300 | +7 | +0.5% | 49,000 |
| 2021/12/20 | 1,315 | 1,315 | 1,293 | 1,293 | -26 | -2% | 48,500 |
| 2021/12/17 | 1,332 | 1,338 | 1,312 | 1,319 | -10 | -0.8% | 57,100 |
| 2021/12/16 | 1,331 | 1,339 | 1,324 | 1,329 | +9 | +0.7% | 42,200 |
| 2021/12/15 | 1,308 | 1,329 | 1,306 | 1,320 | +4 | +0.3% | 33,500 |
| 2021/12/14 | 1,314 | 1,319 | 1,300 | 1,316 | +2 | +0.2% | 47,800 |
| 2021/12/13 | 1,324 | 1,330 | 1,308 | 1,314 | -5 | -0.4% | 45,400 |
| 2021/12/10 | 1,324 | 1,332 | 1,310 | 1,319 | -5 | -0.4% | 51,700 |
| 2021/12/09 | 1,319 | 1,333 | 1,308 | 1,324 | ±0 | ±0% | 45,200 |
| 2021/12/08 | 1,346 | 1,346 | 1,319 | 1,324 | -21 | -1.6% | 36,500 |
| 2021/12/07 | 1,304 | 1,349 | 1,302 | 1,345 | +49 | +3.8% | 61,100 |
| 2021/12/06 | 1,312 | 1,324 | 1,294 | 1,296 | -16 | -1.2% | 31,100 |
| 2021/12/03 | 1,283 | 1,312 | 1,276 | 1,312 | +28 | +2.2% | 65,800 |
| 2021/12/02 | 1,270 | 1,302 | 1,270 | 1,284 | -1 | -0.1% | 39,400 |
| 2021/12/01 | 1,261 | 1,290 | 1,261 | 1,285 | +12 | +0.9% | 29,800 |
| 2021/11/30 | 1,290 | 1,311 | 1,262 | 1,273 | -3 | -0.2% | 80,400 |
| 2021/11/29 | 1,306 | 1,306 | 1,275 | 1,276 | -41 | -3.1% | 49,600 |
| 2021/11/26 | 1,344 | 1,350 | 1,316 | 1,317 | -27 | -2% | 34,300 |
| 2021/11/25 | 1,350 | 1,355 | 1,344 | 1,344 | -6 | -0.4% | 20,900 |
| 2021/11/24 | 1,350 | 1,362 | 1,343 | 1,350 | -3 | -0.2% | 48,500 |
| 2021/11/22 | 1,341 | 1,365 | 1,333 | 1,353 | +5 | +0.4% | 43,600 |
| 2021/11/19 | 1,335 | 1,348 | 1,330 | 1,348 | +2 | +0.1% | 64,700 |
| 2021/11/18 | 1,350 | 1,365 | 1,340 | 1,346 | -16 | -1.2% | 70,300 |
| 2021/11/17 | 1,403 | 1,406 | 1,362 | 1,362 | -50 | -3.5% | 83,800 |
| 2021/11/16 | 1,421 | 1,422 | 1,403 | 1,412 | -5 | -0.4% | 32,400 |
| 2021/11/15 | 1,434 | 1,441 | 1,408 | 1,417 | -11 | -0.8% | 20,600 |
| 2021/11/12 | 1,411 | 1,432 | 1,411 | 1,428 | +19 | +1.3% | 24,900 |
| 2021/11/11 | 1,403 | 1,413 | 1,398 | 1,409 | +8 | +0.6% | 15,900 |
| 2021/11/10 | 1,410 | 1,411 | 1,398 | 1,401 | -12 | -0.8% | 26,500 |
| 2021/11/09 | 1,421 | 1,432 | 1,411 | 1,413 | -13 | -0.9% | 29,200 |
| 2021/11/08 | 1,430 | 1,443 | 1,418 | 1,426 | -5 | -0.3% | 51,200 |
| 2021/11/05 | 1,417 | 1,439 | 1,417 | 1,431 | +29 | +2.1% | 38,600 |
| 2021/11/04 | 1,443 | 1,444 | 1,402 | 1,402 | -34 | -2.4% | 73,000 |
| 2021/11/02 | 1,448 | 1,449 | 1,432 | 1,436 | -14 | -1% | 30,600 |
701～
750
件表示中 / 3586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 | 207,200円 | +15.5% | +29.8% | 2.61% | 10.79倍 | 0.96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 |
| カヤバ | 499,500円 | +1.2% | -4.0% | 4.00% | 19.91倍 | 0.62倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 162,100円 | +14.8% | +20.0% | 2.16% | 5.11倍 | 1.21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 |
| 新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 |
| 極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
