モリ工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 5,670 | 5,720 | 5,580 | 5,580 | -120 | -2.1% | 8,000 |
| 2024/05/20 | 5,670 | 5,740 | 5,660 | 5,700 | +110 | +2% | 7,600 |
| 2024/05/17 | 5,450 | 5,630 | 5,420 | 5,590 | +80 | +1.5% | 6,600 |
| 2024/05/16 | 5,530 | 5,580 | 5,350 | 5,510 | +80 | +1.5% | 12,000 |
| 2024/05/15 | 5,890 | 5,890 | 5,390 | 5,430 | -420 | -7.2% | 12,800 |
| 2024/05/14 | 5,520 | 5,850 | 5,410 | 5,850 | +320 | +5.8% | 35,100 |
| 2024/05/13 | 5,850 | 5,980 | 5,510 | 5,530 | -760 | -12.1% | 21,700 |
| 2024/05/10 | 6,660 | 6,660 | 6,080 | 6,290 | -390 | -5.8% | 35,600 |
| 2024/05/09 | 6,450 | 6,680 | 6,410 | 6,680 | +270 | +4.2% | 11,700 |
| 2024/05/08 | 6,410 | 6,460 | 6,330 | 6,410 | +10 | +0.2% | 6,800 |
| 2024/05/07 | 6,320 | 6,470 | 6,320 | 6,400 | +80 | +1.3% | 5,800 |
| 2024/05/02 | 6,430 | 6,490 | 6,260 | 6,320 | -90 | -1.4% | 5,600 |
| 2024/05/01 | 6,520 | 6,540 | 6,410 | 6,410 | -170 | -2.6% | 5,400 |
| 2024/04/30 | 6,370 | 6,610 | 6,370 | 6,580 | +210 | +3.3% | 17,800 |
| 2024/04/26 | 6,490 | 6,620 | 6,370 | 6,370 | -220 | -3.3% | 62,200 |
| 2024/04/25 | 6,750 | 6,770 | 6,530 | 6,590 | -190 | -2.8% | 9,700 |
| 2024/04/24 | 6,890 | 6,940 | 6,760 | 6,780 | -60 | -0.9% | 9,400 |
| 2024/04/23 | 6,830 | 6,890 | 6,780 | 6,840 | +100 | +1.5% | 13,100 |
| 2024/04/22 | 6,640 | 6,800 | 6,580 | 6,740 | +200 | +3.1% | 8,500 |
| 2024/04/19 | 6,700 | 6,700 | 6,350 | 6,540 | -220 | -3.3% | 15,200 |
| 2024/04/18 | 6,610 | 6,800 | 6,610 | 6,760 | +150 | +2.3% | 7,900 |
| 2024/04/17 | 6,770 | 6,790 | 6,610 | 6,610 | -60 | -0.9% | 12,400 |
| 2024/04/16 | 6,870 | 6,900 | 6,640 | 6,670 | -230 | -3.3% | 15,700 |
| 2024/04/15 | 6,830 | 6,980 | 6,740 | 6,900 | +30 | +0.4% | 10,000 |
| 2024/04/12 | 6,750 | 6,870 | 6,680 | 6,870 | +170 | +2.5% | 9,500 |
| 2024/04/11 | 6,750 | 6,820 | 6,640 | 6,700 | -10 | -0.1% | 12,400 |
| 2024/04/10 | 6,420 | 6,750 | 6,360 | 6,710 | +290 | +4.5% | 13,700 |
| 2024/04/09 | 6,450 | 6,480 | 6,300 | 6,420 | -30 | -0.5% | 9,800 |
| 2024/04/08 | 6,270 | 6,460 | 6,260 | 6,450 | +280 | +4.5% | 20,900 |
| 2024/04/05 | 6,360 | 6,410 | 6,150 | 6,170 | -290 | -4.5% | 12,000 |
| 2024/04/04 | 6,280 | 6,570 | 6,100 | 6,460 | +180 | +2.9% | 28,600 |
| 2024/04/03 | 6,210 | 6,390 | 6,160 | 6,280 | +70 | +1.1% | 20,900 |
| 2024/04/02 | 6,370 | 6,410 | 6,140 | 6,210 | -170 | -2.7% | 13,600 |
| 2024/04/01 | 6,360 | 6,500 | 6,220 | 6,380 | -10 | -0.2% | 14,200 |
| 2024/03/29 | 6,430 | 6,430 | 6,180 | 6,390 | +160 | +2.6% | 11,500 |
| 2024/03/28 | 6,190 | 6,460 | 6,190 | 6,230 | -310 | -4.7% | 23,900 |
| 2024/03/27 | 6,290 | 6,560 | 6,270 | 6,540 | +50 | +0.8% | 26,500 |
| 2024/03/26 | 5,740 | 6,560 | 5,720 | 6,490 | +770 | +13.5% | 110,000 |
| 2024/03/25 | 5,700 | 5,730 | 5,660 | 5,720 | +40 | +0.7% | 8,000 |
| 2024/03/22 | 5,680 | 5,750 | 5,650 | 5,680 | ±0 | ±0% | 7,700 |
| 2024/03/21 | 5,710 | 5,710 | 5,600 | 5,680 | -10 | -0.2% | 8,600 |
| 2024/03/19 | 5,590 | 5,740 | 5,530 | 5,690 | +100 | +1.8% | 8,700 |
| 2024/03/18 | 5,760 | 5,760 | 5,510 | 5,590 | -70 | -1.2% | 37,100 |
| 2024/03/15 | 5,530 | 5,660 | 5,530 | 5,660 | +150 | +2.7% | 10,500 |
| 2024/03/14 | 5,440 | 5,530 | 5,410 | 5,510 | +20 | +0.4% | 6,000 |
| 2024/03/13 | 5,530 | 5,540 | 5,410 | 5,490 | -40 | -0.7% | 6,000 |
| 2024/03/12 | 5,400 | 5,530 | 5,310 | 5,530 | +130 | +2.4% | 4,500 |
| 2024/03/11 | 5,540 | 5,550 | 5,320 | 5,400 | -240 | -4.3% | 9,500 |
| 2024/03/08 | 5,510 | 5,690 | 5,510 | 5,640 | +90 | +1.6% | 22,500 |
| 2024/03/07 | 5,730 | 5,730 | 5,520 | 5,550 | -200 | -3.5% | 7,700 |
1～
50
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「モリ工業」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 |
|---|---|---|---|---|---|---|---|---|
| モリ工業 | 558,000円 | -6.1% | -21.8% | 3.23% | 12.37倍 | 0.79倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 栗本鉄 | 464,500円 | -1.5% | -7.9% | 4.48% | 11.26倍 | 0.69倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 東京鉄 | 514,000円 | +3.6% | -12.4% | 4.57% | 6.61倍 | 0.86倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 新日電工 | 29,600円 | -0.5% | +21.7% | 2.70% | 11.60倍 | 0.57倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 日精線 | 126,600円 | +0.6% | +8.1% | 3.63% | 13.87倍 | 1.00倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
市場注目の銘柄
チャート関連のコラム
