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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,895 | 4,920 | 4,850 | 4,895 | +35 | +0.7% | 6,500 |
| 2024/02/21 | 4,780 | 4,860 | 4,780 | 4,860 | +25 | +0.5% | 4,100 |
| 2024/02/20 | 4,785 | 4,865 | 4,760 | 4,835 | +50 | +1% | 5,400 |
| 2024/02/19 | 4,795 | 4,795 | 4,755 | 4,785 | +25 | +0.5% | 1,900 |
| 2024/02/16 | 4,790 | 4,810 | 4,750 | 4,760 | +40 | +0.8% | 5,700 |
| 2024/02/15 | 4,825 | 4,825 | 4,710 | 4,720 | -35 | -0.7% | 4,700 |
| 2024/02/14 | 4,830 | 4,830 | 4,745 | 4,755 | -85 | -1.8% | 6,700 |
| 2024/02/13 | 4,920 | 4,920 | 4,770 | 4,840 | -15 | -0.3% | 8,400 |
| 2024/02/09 | 4,925 | 4,925 | 4,815 | 4,855 | -80 | -1.6% | 8,400 |
| 2024/02/08 | 4,860 | 4,985 | 4,860 | 4,935 | +50 | +1% | 7,900 |
| 2024/02/07 | 4,815 | 4,915 | 4,815 | 4,885 | +35 | +0.7% | 5,400 |
| 2024/02/06 | 4,870 | 4,880 | 4,780 | 4,850 | -5 | -0.1% | 12,400 |
| 2024/02/05 | 4,780 | 4,855 | 4,765 | 4,855 | +85 | +1.8% | 5,600 |
| 2024/02/02 | 4,910 | 4,910 | 4,760 | 4,770 | -135 | -2.8% | 12,000 |
| 2024/02/01 | 4,790 | 4,960 | 4,780 | 4,905 | +115 | +2.4% | 15,500 |
| 2024/01/31 | 4,745 | 4,795 | 4,715 | 4,790 | +45 | +0.9% | 13,900 |
| 2024/01/30 | 4,845 | 4,845 | 4,730 | 4,745 | -65 | -1.4% | 36,800 |
| 2024/01/29 | 4,695 | 4,820 | 4,690 | 4,810 | +155 | +3.3% | 16,100 |
| 2024/01/26 | 4,685 | 4,695 | 4,595 | 4,655 | -45 | -1% | 8,000 |
| 2024/01/25 | 4,555 | 4,700 | 4,555 | 4,700 | +120 | +2.6% | 8,000 |
| 2024/01/24 | 4,575 | 4,600 | 4,530 | 4,580 | +10 | +0.2% | 6,900 |
| 2024/01/23 | 4,635 | 4,640 | 4,565 | 4,570 | -100 | -2.1% | 11,000 |
| 2024/01/22 | 4,625 | 4,680 | 4,620 | 4,670 | +85 | +1.9% | 9,600 |
| 2024/01/19 | 4,590 | 4,635 | 4,580 | 4,585 | ±0 | ±0% | 5,700 |
| 2024/01/18 | 4,515 | 4,635 | 4,510 | 4,585 | +105 | +2.3% | 6,000 |
| 2024/01/17 | 4,650 | 4,695 | 4,480 | 4,480 | -165 | -3.6% | 12,600 |
| 2024/01/16 | 4,740 | 4,740 | 4,630 | 4,645 | -80 | -1.7% | 10,500 |
| 2024/01/15 | 4,600 | 4,750 | 4,595 | 4,725 | +165 | +3.6% | 16,500 |
| 2024/01/12 | 4,540 | 4,600 | 4,530 | 4,560 | +35 | +0.8% | 17,100 |
| 2024/01/11 | 4,475 | 4,570 | 4,460 | 4,525 | +115 | +2.6% | 10,600 |
| 2024/01/10 | 4,475 | 4,475 | 4,400 | 4,410 | -30 | -0.7% | 7,800 |
| 2024/01/09 | 4,380 | 4,480 | 4,380 | 4,440 | +60 | +1.4% | 6,000 |
| 2024/01/05 | 4,340 | 4,410 | 4,295 | 4,380 | +70 | +1.6% | 9,200 |
| 2024/01/04 | 4,235 | 4,315 | 4,190 | 4,310 | +125 | +3% | 6,300 |
| 2023/12/29 | 4,150 | 4,230 | 4,150 | 4,185 | -15 | -0.4% | 5,600 |
| 2023/12/28 | 4,190 | 4,200 | 4,150 | 4,200 | ±0 | ±0% | 2,600 |
| 2023/12/27 | 4,215 | 4,215 | 4,120 | 4,200 | +10 | +0.2% | 6,900 |
| 2023/12/26 | 4,190 | 4,195 | 4,190 | 4,190 | -5 | -0.1% | 1,600 |
| 2023/12/25 | 4,260 | 4,260 | 4,165 | 4,195 | -5 | -0.1% | 2,700 |
| 2023/12/22 | 4,260 | 4,260 | 4,175 | 4,200 | -5 | -0.1% | 1,900 |
| 2023/12/21 | 4,210 | 4,210 | 4,160 | 4,205 | -10 | -0.2% | 5,100 |
| 2023/12/20 | 4,280 | 4,280 | 4,175 | 4,215 | -25 | -0.6% | 6,200 |
| 2023/12/19 | 4,240 | 4,280 | 4,205 | 4,240 | -15 | -0.4% | 6,900 |
| 2023/12/18 | 4,295 | 4,295 | 4,165 | 4,255 | +100 | +2.4% | 10,800 |
| 2023/12/15 | 4,135 | 4,155 | 4,085 | 4,155 | +90 | +2.2% | 7,800 |
| 2023/12/14 | 4,100 | 4,100 | 4,010 | 4,065 | -45 | -1.1% | 5,400 |
| 2023/12/13 | 4,195 | 4,195 | 4,105 | 4,110 | -60 | -1.4% | 3,200 |
| 2023/12/12 | 4,130 | 4,170 | 4,115 | 4,170 | +60 | +1.5% | 2,800 |
| 2023/12/11 | 4,085 | 4,150 | 4,050 | 4,110 | +60 | +1.5% | 4,600 |
| 2023/12/08 | 4,100 | 4,125 | 4,015 | 4,050 | -80 | -1.9% | 11,500 |
51～
100
件表示中 / 3451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 | 668,000円 | -1.5% | -10.8% | 3.44% | 11.27倍 | 0.99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 |
| 中山鋼 | 91,500円 | +4.1% | -18.3% | 4.37% | 6.88倍 | 0.47倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 栗本鉄 | 433,000円 | -0.7% | +9.2% | 2.31% | 10.29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 | 504,000円 | +3.6% | -12.4% | 4.66% | 6.47倍 | 0.84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 | 30,200円 | +0.8% | +102.8% | 2.32% | 11.84倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
