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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,165 | 4,170 | 4,100 | 4,130 | -50 | -1.2% | 4,100 |
| 2023/12/06 | 4,030 | 4,215 | 4,030 | 4,180 | +150 | +3.7% | 8,600 |
| 2023/12/05 | 4,115 | 4,115 | 4,030 | 4,030 | -80 | -1.9% | 11,500 |
| 2023/12/04 | 4,240 | 4,240 | 4,055 | 4,110 | -140 | -3.3% | 20,600 |
| 2023/12/01 | 4,235 | 4,260 | 4,220 | 4,250 | +65 | +1.6% | 9,800 |
| 2023/11/30 | 4,200 | 4,200 | 4,140 | 4,185 | -30 | -0.7% | 5,700 |
| 2023/11/29 | 4,265 | 4,270 | 4,215 | 4,215 | -60 | -1.4% | 5,100 |
| 2023/11/28 | 4,315 | 4,340 | 4,275 | 4,275 | -40 | -0.9% | 3,900 |
| 2023/11/27 | 4,380 | 4,385 | 4,310 | 4,315 | -75 | -1.7% | 4,300 |
| 2023/11/24 | 4,385 | 4,450 | 4,385 | 4,390 | +5 | +0.1% | 5,500 |
| 2023/11/22 | 4,315 | 4,390 | 4,315 | 4,385 | +40 | +0.9% | 4,000 |
| 2023/11/21 | 4,230 | 4,345 | 4,230 | 4,345 | +105 | +2.5% | 7,700 |
| 2023/11/20 | 4,345 | 4,350 | 4,240 | 4,240 | -80 | -1.9% | 5,700 |
| 2023/11/17 | 4,230 | 4,335 | 4,225 | 4,320 | +60 | +1.4% | 8,500 |
| 2023/11/16 | 4,295 | 4,305 | 4,235 | 4,260 | -40 | -0.9% | 12,900 |
| 2023/11/15 | 4,275 | 4,315 | 4,250 | 4,300 | +25 | +0.6% | 12,000 |
| 2023/11/14 | 4,360 | 4,380 | 4,275 | 4,275 | -75 | -1.7% | 7,200 |
| 2023/11/13 | 4,355 | 4,385 | 4,325 | 4,350 | +35 | +0.8% | 10,500 |
| 2023/11/10 | 4,270 | 4,335 | 4,230 | 4,315 | +45 | +1.1% | 16,900 |
| 2023/11/09 | 4,280 | 4,355 | 4,260 | 4,270 | -25 | -0.6% | 12,100 |
| 2023/11/08 | 4,530 | 4,530 | 4,290 | 4,295 | -235 | -5.2% | 19,800 |
| 2023/11/07 | 4,575 | 4,670 | 4,530 | 4,530 | -95 | -2.1% | 12,100 |
| 2023/11/06 | 4,600 | 4,660 | 4,560 | 4,625 | +105 | +2.3% | 16,600 |
| 2023/11/02 | 4,440 | 4,520 | 4,400 | 4,520 | +105 | +2.4% | 17,300 |
| 2023/11/01 | 4,340 | 4,425 | 4,275 | 4,415 | +105 | +2.4% | 18,200 |
| 2023/10/31 | 4,305 | 4,320 | 4,155 | 4,310 | +10 | +0.2% | 31,600 |
| 2023/10/30 | 4,365 | 4,370 | 4,280 | 4,300 | -80 | -1.8% | 42,200 |
| 2023/10/27 | 4,235 | 4,380 | 4,235 | 4,380 | +155 | +3.7% | 13,700 |
| 2023/10/26 | 4,270 | 4,310 | 4,200 | 4,225 | -50 | -1.2% | 15,800 |
| 2023/10/25 | 4,110 | 4,300 | 4,110 | 4,275 | +190 | +4.7% | 25,200 |
| 2023/10/24 | 4,000 | 4,095 | 3,970 | 4,085 | +85 | +2.1% | 31,800 |
| 2023/10/23 | 3,960 | 4,035 | 3,930 | 4,000 | -10 | -0.2% | 11,000 |
| 2023/10/20 | 3,980 | 4,040 | 3,965 | 4,010 | -5 | -0.1% | 11,200 |
| 2023/10/19 | 3,945 | 4,030 | 3,945 | 4,015 | +15 | +0.4% | 11,600 |
| 2023/10/18 | 4,020 | 4,050 | 3,980 | 4,000 | -5 | -0.1% | 11,500 |
| 2023/10/17 | 3,940 | 4,020 | 3,940 | 4,005 | +65 | +1.6% | 15,300 |
| 2023/10/16 | 3,930 | 3,980 | 3,900 | 3,940 | -5 | -0.1% | 12,800 |
| 2023/10/13 | 3,900 | 3,975 | 3,890 | 3,945 | +20 | +0.5% | 8,400 |
| 2023/10/12 | 3,895 | 3,940 | 3,855 | 3,925 | +5 | +0.1% | 7,600 |
| 2023/10/11 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 7,100 |
| 2023/10/10 | 3,860 | 3,985 | 3,860 | 3,970 | +150 | +3.9% | 12,800 |
| 2023/10/06 | 3,745 | 3,845 | 3,740 | 3,820 | +40 | +1.1% | 10,100 |
| 2023/10/05 | 3,735 | 3,805 | 3,730 | 3,780 | +115 | +3.1% | 18,900 |
| 2023/10/04 | 3,750 | 3,760 | 3,640 | 3,665 | -135 | -3.6% | 20,500 |
| 2023/10/03 | 3,915 | 3,915 | 3,800 | 3,800 | -90 | -2.3% | 13,500 |
| 2023/10/02 | 3,980 | 4,005 | 3,890 | 3,890 | -65 | -1.6% | 12,700 |
| 2023/09/29 | 3,995 | 4,030 | 3,940 | 3,955 | -40 | -1% | 8,100 |
| 2023/09/28 | 4,030 | 4,075 | 3,990 | 3,995 | -25 | -0.6% | 12,500 |
| 2023/09/27 | 4,015 | 4,020 | 3,940 | 4,020 | +20 | +0.5% | 10,200 |
| 2023/09/26 | 4,005 | 4,010 | 3,955 | 4,000 | -5 | -0.1% | 10,600 |
101～
150
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
