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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,605 | 3,605 | 3,505 | 3,520 | -125 | -3.4% | 19,900 |
| 2018/02/28 | 3,735 | 3,760 | 3,625 | 3,645 | -110 | -2.9% | 21,300 |
| 2018/02/27 | 3,785 | 3,815 | 3,745 | 3,755 | -15 | -0.4% | 7,200 |
| 2018/02/26 | 3,755 | 3,780 | 3,705 | 3,770 | +55 | +1.5% | 8,200 |
| 2018/02/23 | 3,745 | 3,780 | 3,695 | 3,715 | -55 | -1.5% | 15,100 |
| 2018/02/22 | 3,800 | 3,835 | 3,760 | 3,770 | -75 | -2% | 16,700 |
| 2018/02/21 | 3,965 | 3,965 | 3,800 | 3,845 | -160 | -4% | 31,100 |
| 2018/02/20 | 4,040 | 4,040 | 3,955 | 4,005 | -60 | -1.5% | 8,500 |
| 2018/02/19 | 4,065 | 4,095 | 4,060 | 4,065 | +25 | +0.6% | 9,900 |
| 2018/02/16 | 4,235 | 4,240 | 4,030 | 4,040 | -155 | -3.7% | 19,700 |
| 2018/02/15 | 3,945 | 4,225 | 3,930 | 4,195 | +275 | +7% | 33,500 |
| 2018/02/14 | 3,990 | 4,040 | 3,890 | 3,920 | -70 | -1.8% | 26,400 |
| 2018/02/13 | 4,020 | 4,025 | 3,950 | 3,990 | +40 | +1% | 32,400 |
| 2018/02/09 | 3,815 | 3,980 | 3,730 | 3,950 | +90 | +2.3% | 43,900 |
| 2018/02/08 | 3,780 | 3,880 | 3,780 | 3,860 | +80 | +2.1% | 26,200 |
| 2018/02/07 | 3,865 | 3,920 | 3,780 | 3,780 | +55 | +1.5% | 35,100 |
| 2018/02/06 | 4,040 | 4,040 | 3,650 | 3,725 | -435 | -10.5% | 71,900 |
| 2018/02/05 | 4,285 | 4,320 | 4,125 | 4,160 | -125 | -2.9% | 43,900 |
| 2018/02/02 | 4,450 | 4,460 | 4,220 | 4,285 | -165 | -3.7% | 38,000 |
| 2018/02/01 | 4,270 | 4,475 | 4,240 | 4,450 | +250 | +6% | 48,900 |
| 2018/01/31 | 3,850 | 4,365 | 3,830 | 4,200 | +325 | +8.4% | 77,600 |
| 2018/01/30 | 3,895 | 3,930 | 3,860 | 3,875 | -25 | -0.6% | 11,500 |
| 2018/01/29 | 3,790 | 3,930 | 3,765 | 3,900 | +125 | +3.3% | 13,300 |
| 2018/01/26 | 3,780 | 3,850 | 3,775 | 3,775 | -25 | -0.7% | 7,600 |
| 2018/01/25 | 3,825 | 3,825 | 3,780 | 3,800 | -45 | -1.2% | 6,700 |
| 2018/01/24 | 3,845 | 3,865 | 3,840 | 3,845 | -10 | -0.3% | 4,300 |
| 2018/01/23 | 3,805 | 3,860 | 3,805 | 3,855 | +65 | +1.7% | 5,000 |
| 2018/01/22 | 3,850 | 3,870 | 3,765 | 3,790 | -55 | -1.4% | 8,900 |
| 2018/01/19 | 3,845 | 3,920 | 3,840 | 3,845 | -5 | -0.1% | 9,800 |
| 2018/01/18 | 3,915 | 3,945 | 3,835 | 3,850 | -55 | -1.4% | 15,600 |
| 2018/01/17 | 3,860 | 3,915 | 3,845 | 3,905 | +10 | +0.3% | 14,700 |
| 2018/01/16 | 3,885 | 3,970 | 3,870 | 3,895 | +30 | +0.8% | 11,100 |
| 2018/01/15 | 3,940 | 3,940 | 3,850 | 3,865 | -25 | -0.6% | 7,400 |
| 2018/01/12 | 3,935 | 3,945 | 3,860 | 3,890 | -55 | -1.4% | 11,000 |
| 2018/01/11 | 3,975 | 4,120 | 3,880 | 3,945 | -25 | -0.6% | 30,700 |
| 2018/01/10 | 3,850 | 3,975 | 3,805 | 3,970 | +195 | +5.2% | 30,500 |
| 2018/01/09 | 3,720 | 3,850 | 3,710 | 3,775 | +125 | +3.4% | 46,500 |
| 2018/01/05 | 3,620 | 3,650 | 3,600 | 3,650 | +35 | +1% | 11,000 |
| 2018/01/04 | 3,580 | 3,615 | 3,560 | 3,615 | +65 | +1.8% | 8,500 |
| 2017/12/29 | 3,565 | 3,590 | 3,550 | 3,550 | -5 | -0.1% | 4,500 |
| 2017/12/28 | 3,550 | 3,575 | 3,550 | 3,555 | ±0 | ±0% | 3,700 |
| 2017/12/27 | 3,515 | 3,555 | 3,515 | 3,555 | +40 | +1.1% | 2,700 |
| 2017/12/26 | 3,550 | 3,570 | 3,515 | 3,515 | -60 | -1.7% | 10,000 |
| 2017/12/25 | 3,550 | 3,580 | 3,540 | 3,575 | +20 | +0.6% | 5,100 |
| 2017/12/22 | 3,525 | 3,570 | 3,520 | 3,555 | +20 | +0.6% | 15,900 |
| 2017/12/21 | 3,550 | 3,550 | 3,505 | 3,535 | +15 | +0.4% | 3,500 |
| 2017/12/20 | 3,485 | 3,550 | 3,485 | 3,520 | +25 | +0.7% | 5,500 |
| 2017/12/19 | 3,510 | 3,525 | 3,495 | 3,495 | ±0 | ±0% | 5,100 |
| 2017/12/18 | 3,550 | 3,560 | 3,485 | 3,495 | -30 | -0.9% | 13,700 |
| 2017/12/15 | 3,540 | 3,540 | 3,495 | 3,525 | ±0 | ±0% | 6,000 |
1751～
1800
件表示中 / 3692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 | 101,300円 | -3.3% | -10.8% | 4.15% | 9.62倍 | 0.70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 |
| 東京鉄 | 590,000円 | +5.5% | +22.7% | 5.68% | 5.23倍 | 0.92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 |
| 中山鋼 | 72,100円 | -6.8% | -38.7% | 5.55% | 7.10倍 | 0.37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 |
| 新日電工 | 26,700円 | +2.3% | +2.9% | 4.12% | 10.48倍 | 0.50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 |
| 大平金 | 168,800円 | -15.1% | - | 8.00% | - | 0.49倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
市場注目の銘柄
チャート関連のコラム
