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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,700 | 5,710 | 5,530 | 5,530 | -130 | -2.3% | 8,200 |
| 2024/10/04 | 5,460 | 5,660 | 5,460 | 5,660 | +200 | +3.7% | 7,500 |
| 2024/10/03 | 5,450 | 5,500 | 5,410 | 5,460 | +80 | +1.5% | 6,600 |
| 2024/10/02 | 5,350 | 5,430 | 5,330 | 5,380 | -50 | -0.9% | 9,900 |
| 2024/10/01 | 5,250 | 5,490 | 5,250 | 5,430 | +250 | +4.8% | 6,900 |
| 2024/09/30 | 5,320 | 5,440 | 5,160 | 5,180 | -440 | -7.8% | 14,200 |
| 2024/09/27 | 5,830 | 5,830 | 5,620 | 5,620 | -270 | -4.6% | 9,600 |
| 2024/09/26 | 5,710 | 5,890 | 5,650 | 5,890 | +180 | +3.2% | 15,600 |
| 2024/09/25 | 5,710 | 5,720 | 5,670 | 5,710 | +20 | +0.4% | 3,100 |
| 2024/09/24 | 5,750 | 5,810 | 5,650 | 5,690 | -60 | -1% | 6,600 |
| 2024/09/20 | 5,730 | 5,780 | 5,630 | 5,750 | ±0 | ±0% | 10,700 |
| 2024/09/19 | 5,390 | 5,750 | 5,370 | 5,750 | +370 | +6.9% | 16,200 |
| 2024/09/18 | 5,340 | 5,380 | 5,260 | 5,380 | +50 | +0.9% | 10,600 |
| 2024/09/17 | 5,360 | 5,360 | 5,240 | 5,330 | +70 | +1.3% | 7,000 |
| 2024/09/13 | 5,220 | 5,330 | 5,150 | 5,260 | +10 | +0.2% | 18,500 |
| 2024/09/12 | 5,200 | 5,370 | 5,170 | 5,250 | +120 | +2.3% | 10,600 |
| 2024/09/11 | 5,360 | 5,360 | 5,080 | 5,130 | -130 | -2.5% | 6,600 |
| 2024/09/10 | 5,090 | 5,270 | 5,090 | 5,260 | +70 | +1.3% | 1,900 |
| 2024/09/09 | 5,150 | 5,230 | 5,050 | 5,190 | -20 | -0.4% | 7,800 |
| 2024/09/06 | 5,380 | 5,380 | 5,180 | 5,210 | -190 | -3.5% | 8,600 |
| 2024/09/05 | 5,420 | 5,480 | 5,350 | 5,400 | ±0 | ±0% | 11,000 |
| 2024/09/04 | 5,410 | 5,430 | 5,300 | 5,400 | -110 | -2% | 8,000 |
| 2024/09/03 | 5,540 | 5,580 | 5,490 | 5,510 | -40 | -0.7% | 3,000 |
| 2024/09/02 | 5,620 | 5,620 | 5,530 | 5,550 | -60 | -1.1% | 3,500 |
| 2024/08/30 | 5,460 | 5,610 | 5,460 | 5,610 | +90 | +1.6% | 2,100 |
| 2024/08/29 | 5,360 | 5,550 | 5,320 | 5,520 | +140 | +2.6% | 6,900 |
| 2024/08/28 | 5,470 | 5,470 | 5,370 | 5,380 | -140 | -2.5% | 6,100 |
| 2024/08/27 | 5,310 | 5,580 | 5,310 | 5,520 | +130 | +2.4% | 10,200 |
| 2024/08/26 | 5,370 | 5,450 | 5,340 | 5,390 | +20 | +0.4% | 4,300 |
| 2024/08/23 | 5,370 | 5,450 | 5,330 | 5,370 | -30 | -0.6% | 2,900 |
| 2024/08/22 | 5,310 | 5,400 | 5,300 | 5,400 | +100 | +1.9% | 3,800 |
| 2024/08/21 | 5,240 | 5,320 | 5,220 | 5,300 | -30 | -0.6% | 3,100 |
| 2024/08/20 | 5,300 | 5,330 | 5,230 | 5,330 | +90 | +1.7% | 5,900 |
| 2024/08/19 | 5,400 | 5,490 | 5,240 | 5,240 | -240 | -4.4% | 3,600 |
| 2024/08/16 | 5,280 | 5,480 | 5,220 | 5,480 | +310 | +6% | 8,600 |
| 2024/08/15 | 5,170 | 5,280 | 5,130 | 5,170 | +40 | +0.8% | 7,600 |
| 2024/08/14 | 5,160 | 5,190 | 5,100 | 5,130 | -10 | -0.2% | 8,400 |
| 2024/08/13 | 5,000 | 5,140 | 5,000 | 5,140 | +140 | +2.8% | 5,300 |
| 2024/08/09 | 4,945 | 5,030 | 4,910 | 5,000 | +125 | +2.6% | 11,800 |
| 2024/08/08 | 4,925 | 4,935 | 4,790 | 4,875 | -40 | -0.8% | 8,400 |
| 2024/08/07 | 4,860 | 5,060 | 4,790 | 4,915 | -15 | -0.3% | 8,700 |
| 2024/08/06 | 4,655 | 5,020 | 4,655 | 4,930 | +345 | +7.5% | 12,200 |
| 2024/08/05 | 4,890 | 4,940 | 4,585 | 4,585 | -675 | -12.8% | 25,900 |
| 2024/08/02 | 5,340 | 5,500 | 5,260 | 5,260 | -170 | -3.1% | 23,300 |
| 2024/08/01 | 5,420 | 5,530 | 5,190 | 5,430 | -190 | -3.4% | 40,800 |
| 2024/07/31 | 5,340 | 5,740 | 5,130 | 5,620 | +250 | +4.7% | 24,500 |
| 2024/07/30 | 5,360 | 5,530 | 5,240 | 5,370 | +110 | +2.1% | 51,700 |
| 2024/07/29 | 5,410 | 5,520 | 5,220 | 5,260 | -70 | -1.3% | 29,300 |
| 2024/07/26 | 5,340 | 5,480 | 5,310 | 5,330 | -10 | -0.2% | 8,800 |
| 2024/07/25 | 5,390 | 5,420 | 5,330 | 5,340 | -70 | -1.3% | 12,200 |
201～
250
件表示中 / 3754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 | 92,100円 | -0.7% | -16.1% | 3.91% | 10.28倍 | 0.63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 |
| 新日電工 | 28,700円 | -2.1% | -28.0% | 4.18% | 19.71倍 | 0.54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 | 185,800円 | -31.3% | - | 6.46% | - | 0.48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 |
| 日精線 | 111,800円 | -7.0% | -30.2% | 3.76% | 14.91倍 | 0.83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 |
| 新家工 | 502,000円 | +6.4% | +62.7% | 5.98% | 11.40倍 | 0.77倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
市場注目の銘柄
チャート関連のコラム
