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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,030 | 4,045 | 4,005 | 4,005 | -45 | -1.1% | 8,300 |
| 2023/09/22 | 4,060 | 4,070 | 4,005 | 4,050 | -10 | -0.2% | 10,000 |
| 2023/09/21 | 4,095 | 4,155 | 4,040 | 4,060 | -5 | -0.1% | 10,100 |
| 2023/09/20 | 4,125 | 4,195 | 4,030 | 4,065 | -40 | -1% | 14,400 |
| 2023/09/19 | 4,055 | 4,135 | 4,055 | 4,105 | +60 | +1.5% | 12,200 |
| 2023/09/15 | 4,000 | 4,070 | 4,000 | 4,045 | +65 | +1.6% | 12,800 |
| 2023/09/14 | 3,840 | 3,980 | 3,840 | 3,980 | +150 | +3.9% | 10,400 |
| 2023/09/13 | 3,820 | 3,870 | 3,810 | 3,830 | +15 | +0.4% | 8,000 |
| 2023/09/12 | 3,795 | 3,855 | 3,785 | 3,815 | +40 | +1.1% | 11,600 |
| 2023/09/11 | 3,730 | 3,775 | 3,690 | 3,775 | +80 | +2.2% | 6,800 |
| 2023/09/08 | 3,660 | 3,705 | 3,660 | 3,695 | +25 | +0.7% | 8,100 |
| 2023/09/07 | 3,695 | 3,705 | 3,665 | 3,670 | -15 | -0.4% | 6,500 |
| 2023/09/06 | 3,720 | 3,725 | 3,670 | 3,685 | -35 | -0.9% | 7,900 |
| 2023/09/05 | 3,700 | 3,720 | 3,640 | 3,720 | +35 | +0.9% | 10,900 |
| 2023/09/04 | 3,590 | 3,690 | 3,590 | 3,685 | +120 | +3.4% | 12,800 |
| 2023/09/01 | 3,520 | 3,580 | 3,500 | 3,565 | +55 | +1.6% | 6,100 |
| 2023/08/31 | 3,490 | 3,530 | 3,480 | 3,510 | +45 | +1.3% | 5,800 |
| 2023/08/30 | 3,450 | 3,480 | 3,420 | 3,465 | +15 | +0.4% | 7,800 |
| 2023/08/29 | 3,440 | 3,450 | 3,420 | 3,450 | +10 | +0.3% | 3,700 |
| 2023/08/28 | 3,435 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 4,100 |
| 2023/08/25 | 3,415 | 3,425 | 3,385 | 3,410 | -5 | -0.1% | 3,500 |
| 2023/08/24 | 3,405 | 3,430 | 3,380 | 3,415 | +15 | +0.4% | 6,200 |
| 2023/08/23 | 3,380 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 5,200 |
| 2023/08/22 | 3,350 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 6,000 |
| 2023/08/21 | 3,300 | 3,355 | 3,300 | 3,340 | +15 | +0.5% | 2,900 |
| 2023/08/18 | 3,350 | 3,350 | 3,300 | 3,325 | -35 | -1% | 8,800 |
| 2023/08/17 | 3,355 | 3,375 | 3,310 | 3,360 | ±0 | ±0% | 15,100 |
| 2023/08/16 | 3,370 | 3,390 | 3,360 | 3,360 | -45 | -1.3% | 7,600 |
| 2023/08/15 | 3,415 | 3,415 | 3,380 | 3,405 | -10 | -0.3% | 5,800 |
| 2023/08/14 | 3,415 | 3,420 | 3,380 | 3,415 | -10 | -0.3% | 7,900 |
| 2023/08/10 | 3,390 | 3,425 | 3,370 | 3,425 | +20 | +0.6% | 7,800 |
| 2023/08/09 | 3,420 | 3,425 | 3,385 | 3,405 | -15 | -0.4% | 10,200 |
| 2023/08/08 | 3,445 | 3,445 | 3,410 | 3,420 | -5 | -0.1% | 3,700 |
| 2023/08/07 | 3,410 | 3,445 | 3,385 | 3,425 | +25 | +0.7% | 5,400 |
| 2023/08/04 | 3,385 | 3,425 | 3,385 | 3,400 | -15 | -0.4% | 7,000 |
| 2023/08/03 | 3,460 | 3,480 | 3,385 | 3,415 | -100 | -2.8% | 17,300 |
| 2023/08/02 | 3,515 | 3,540 | 3,460 | 3,515 | +5 | +0.1% | 13,100 |
| 2023/08/01 | 3,555 | 3,595 | 3,495 | 3,510 | -45 | -1.3% | 14,100 |
| 2023/07/31 | 3,480 | 3,595 | 3,455 | 3,555 | +75 | +2.2% | 32,600 |
| 2023/07/28 | 3,425 | 3,480 | 3,370 | 3,480 | ±0 | ±0% | 61,700 |
| 2023/07/27 | 3,420 | 3,490 | 3,420 | 3,480 | -10 | -0.3% | 17,000 |
| 2023/07/26 | 3,495 | 3,510 | 3,430 | 3,490 | -5 | -0.1% | 9,900 |
| 2023/07/25 | 3,420 | 3,525 | 3,420 | 3,495 | +25 | +0.7% | 14,400 |
| 2023/07/24 | 3,390 | 3,485 | 3,380 | 3,470 | +105 | +3.1% | 13,600 |
| 2023/07/21 | 3,380 | 3,415 | 3,365 | 3,365 | -15 | -0.4% | 8,500 |
| 2023/07/20 | 3,330 | 3,395 | 3,310 | 3,380 | +55 | +1.7% | 9,700 |
| 2023/07/19 | 3,395 | 3,415 | 3,300 | 3,325 | -85 | -2.5% | 29,000 |
| 2023/07/18 | 3,535 | 3,535 | 3,400 | 3,410 | +15 | +0.4% | 17,700 |
| 2023/07/14 | 3,350 | 3,410 | 3,330 | 3,395 | +40 | +1.2% | 11,600 |
| 2023/07/13 | 3,365 | 3,390 | 3,325 | 3,355 | -5 | -0.1% | 8,600 |
151～
200
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
