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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,845 | 4,860 | 4,670 | 4,670 | -135 | -2.8% | 11,200 |
| 2024/11/20 | 4,790 | 4,915 | 4,790 | 4,805 | -55 | -1.1% | 10,300 |
| 2024/11/19 | 4,840 | 4,920 | 4,800 | 4,860 | +25 | +0.5% | 6,900 |
| 2024/11/18 | 4,855 | 4,890 | 4,795 | 4,835 | -5 | -0.1% | 3,400 |
| 2024/11/15 | 4,870 | 4,870 | 4,805 | 4,840 | +25 | +0.5% | 3,700 |
| 2024/11/14 | 4,920 | 4,920 | 4,815 | 4,815 | -65 | -1.3% | 3,600 |
| 2024/11/13 | 5,030 | 5,030 | 4,875 | 4,880 | -105 | -2.1% | 5,500 |
| 2024/11/12 | 5,040 | 5,120 | 4,985 | 4,985 | +5 | +0.1% | 6,600 |
| 2024/11/11 | 5,110 | 5,110 | 4,980 | 4,980 | -120 | -2.4% | 2,900 |
| 2024/11/08 | 5,080 | 5,240 | 5,080 | 5,100 | +40 | +0.8% | 7,200 |
| 2024/11/07 | 5,030 | 5,120 | 5,010 | 5,060 | +20 | +0.4% | 6,900 |
| 2024/11/06 | 5,010 | 5,040 | 4,920 | 5,040 | +20 | +0.4% | 14,100 |
| 2024/11/05 | 5,110 | 5,110 | 4,945 | 5,020 | +20 | +0.4% | 6,200 |
| 2024/11/01 | 5,020 | 5,110 | 4,955 | 5,000 | -50 | -1% | 6,000 |
| 2024/10/31 | 4,990 | 5,120 | 4,925 | 5,050 | +50 | +1% | 12,200 |
| 2024/10/30 | 4,975 | 5,090 | 4,965 | 5,000 | +15 | +0.3% | 20,200 |
| 2024/10/29 | 5,020 | 5,040 | 4,975 | 4,985 | -75 | -1.5% | 5,400 |
| 2024/10/28 | 4,965 | 5,080 | 4,965 | 5,060 | +95 | +1.9% | 5,500 |
| 2024/10/25 | 4,985 | 5,010 | 4,960 | 4,965 | -55 | -1.1% | 13,600 |
| 2024/10/24 | 5,020 | 5,040 | 4,995 | 5,020 | -50 | -1% | 4,400 |
| 2024/10/23 | 5,090 | 5,140 | 5,050 | 5,070 | +10 | +0.2% | 4,900 |
| 2024/10/22 | 5,170 | 5,170 | 5,060 | 5,060 | -100 | -1.9% | 4,600 |
| 2024/10/21 | 5,130 | 5,160 | 5,040 | 5,160 | ±0 | ±0% | 11,300 |
| 2024/10/18 | 5,240 | 5,270 | 5,130 | 5,160 | -60 | -1.1% | 7,900 |
| 2024/10/17 | 5,320 | 5,320 | 5,150 | 5,220 | -40 | -0.8% | 10,600 |
| 2024/10/16 | 5,280 | 5,380 | 5,240 | 5,260 | -70 | -1.3% | 10,400 |
| 2024/10/15 | 5,370 | 5,390 | 5,280 | 5,330 | +40 | +0.8% | 8,000 |
| 2024/10/11 | 5,390 | 5,420 | 5,290 | 5,290 | -100 | -1.9% | 6,600 |
| 2024/10/10 | 5,460 | 5,460 | 5,220 | 5,390 | -80 | -1.5% | 7,900 |
| 2024/10/09 | 5,440 | 5,550 | 5,440 | 5,470 | +60 | +1.1% | 8,000 |
| 2024/10/08 | 5,470 | 5,470 | 5,350 | 5,410 | -120 | -2.2% | 6,400 |
| 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 |
1～
50
件表示中 / 3585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 | 467,000円 | -6.1% | -21.8% | 3.85% | 10.30倍 | 0.66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 |
| 日精線 | 131,800円 | +6.7% | +32.5% | 4.25% | 11.79倍 | 1.00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 |
| 新日電工 | 29,200円 | +4.4% | +102.8% | 3.42% | 11.79倍 | 0.56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 | 143,700円 | -9.2% | - | 0.00% | - | 0.42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 |
| 新家工 | 447,000円 | -4.2% | -6.2% | 6.71% | 14.64倍 | 0.71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
