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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 3,070 | 3,070 | 3,040 | 3,060 | -10 | -0.3% | 11,700 |
2023/02/22 | 3,090 | 3,090 | 3,035 | 3,070 | -25 | -0.8% | 11,200 |
2023/02/21 | 3,030 | 3,095 | 3,030 | 3,095 | +50 | +1.6% | 15,500 |
2023/02/20 | 2,966 | 3,070 | 2,946 | 3,045 | +100 | +3.4% | 19,300 |
2023/02/17 | 2,909 | 2,969 | 2,907 | 2,945 | +20 | +0.7% | 11,900 |
2023/02/16 | 2,934 | 2,942 | 2,894 | 2,925 | +11 | +0.4% | 20,600 |
2023/02/15 | 2,920 | 2,935 | 2,905 | 2,914 | ±0 | ±0% | 13,900 |
2023/02/14 | 2,920 | 2,932 | 2,905 | 2,914 | -1 | ±0% | 6,800 |
2023/02/13 | 2,941 | 2,944 | 2,914 | 2,915 | -26 | -0.9% | 8,300 |
2023/02/10 | 2,950 | 2,988 | 2,934 | 2,941 | -8 | -0.3% | 12,000 |
2023/02/09 | 2,890 | 2,958 | 2,881 | 2,949 | +63 | +2.2% | 17,500 |
2023/02/08 | 2,916 | 2,917 | 2,883 | 2,886 | -46 | -1.6% | 10,300 |
2023/02/07 | 2,882 | 2,937 | 2,863 | 2,932 | +50 | +1.7% | 12,700 |
2023/02/06 | 2,908 | 2,910 | 2,871 | 2,882 | -26 | -0.9% | 15,400 |
2023/02/03 | 2,902 | 2,938 | 2,888 | 2,908 | -3 | -0.1% | 15,600 |
2023/02/02 | 2,929 | 2,943 | 2,896 | 2,911 | -14 | -0.5% | 13,500 |
2023/02/01 | 2,931 | 2,935 | 2,900 | 2,925 | -4 | -0.1% | 12,900 |
2023/01/31 | 2,924 | 2,950 | 2,899 | 2,929 | +11 | +0.4% | 25,300 |
2023/01/30 | 2,953 | 2,953 | 2,900 | 2,918 | -14 | -0.5% | 39,800 |
2023/01/27 | 2,941 | 2,941 | 2,902 | 2,932 | +12 | +0.4% | 8,300 |
2023/01/26 | 2,943 | 2,944 | 2,900 | 2,920 | +13 | +0.4% | 12,000 |
2023/01/25 | 2,930 | 2,930 | 2,899 | 2,907 | -28 | -1% | 10,800 |
2023/01/24 | 2,895 | 2,942 | 2,890 | 2,935 | +54 | +1.9% | 14,200 |
2023/01/23 | 2,955 | 2,955 | 2,837 | 2,881 | -75 | -2.5% | 28,600 |
2023/01/20 | 2,816 | 2,988 | 2,816 | 2,956 | +118 | +4.2% | 43,100 |
2023/01/19 | 2,815 | 2,853 | 2,788 | 2,838 | -10 | -0.4% | 14,800 |
2023/01/18 | 2,751 | 2,853 | 2,750 | 2,848 | +82 | +3% | 17,400 |
2023/01/17 | 2,751 | 2,770 | 2,741 | 2,766 | +16 | +0.6% | 10,300 |
2023/01/16 | 2,764 | 2,764 | 2,730 | 2,750 | -3 | -0.1% | 11,800 |
2023/01/13 | 2,715 | 2,762 | 2,715 | 2,753 | +26 | +1% | 13,100 |
2023/01/12 | 2,765 | 2,765 | 2,725 | 2,727 | -34 | -1.2% | 17,300 |
2023/01/11 | 2,766 | 2,784 | 2,760 | 2,761 | +5 | +0.2% | 4,200 |
2023/01/10 | 2,765 | 2,770 | 2,740 | 2,756 | +23 | +0.8% | 8,800 |
2023/01/06 | 2,715 | 2,743 | 2,715 | 2,733 | +25 | +0.9% | 7,800 |
2023/01/05 | 2,708 | 2,736 | 2,698 | 2,708 | -10 | -0.4% | 9,800 |
2023/01/04 | 2,759 | 2,759 | 2,709 | 2,718 | -32 | -1.2% | 8,600 |
2022/12/30 | 2,788 | 2,788 | 2,735 | 2,750 | -14 | -0.5% | 5,800 |
2022/12/29 | 2,794 | 2,794 | 2,737 | 2,764 | -14 | -0.5% | 5,700 |
2022/12/28 | 2,763 | 2,778 | 2,745 | 2,778 | -5 | -0.2% | 6,000 |
2022/12/27 | 2,770 | 2,787 | 2,766 | 2,783 | +23 | +0.8% | 2,800 |
2022/12/26 | 2,750 | 2,776 | 2,750 | 2,760 | +15 | +0.5% | 4,300 |
2022/12/23 | 2,792 | 2,792 | 2,736 | 2,745 | -4 | -0.1% | 3,300 |
2022/12/22 | 2,757 | 2,772 | 2,741 | 2,749 | +19 | +0.7% | 4,100 |
2022/12/21 | 2,757 | 2,780 | 2,730 | 2,730 | -47 | -1.7% | 13,300 |
2022/12/20 | 2,809 | 2,839 | 2,756 | 2,777 | -30 | -1.1% | 14,900 |
2022/12/19 | 2,777 | 2,817 | 2,777 | 2,807 | +34 | +1.2% | 9,200 |
2022/12/16 | 2,839 | 2,839 | 2,773 | 2,773 | -73 | -2.6% | 8,300 |
2022/12/15 | 2,815 | 2,846 | 2,815 | 2,846 | +22 | +0.8% | 8,000 |
2022/12/14 | 2,772 | 2,824 | 2,772 | 2,824 | +62 | +2.2% | 6,800 |
2022/12/13 | 2,790 | 2,790 | 2,762 | 2,762 | -2 | -0.1% | 5,000 |
301~
350
件表示中 / 3457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 | 570,000円 | -6.1% | -21.8% | 3.16% | 12.64倍 | 0.82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 |
栗本鉄 | 467,500円 | -1.5% | -7.9% | 4.45% | 11.33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 | 524,000円 | +3.6% | -12.4% | 4.48% | 6.73倍 | 0.88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 | 30,000円 | -0.5% | +21.7% | 2.67% | 11.76倍 | 0.57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 |
日精線 | 126,500円 | +0.6% | +8.1% | 3.64% | 13.86倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム