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 |
|---|---|---|---|---|---|---|---|
| 2023/07/25 | 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 |
| 2023/07/12 | 3,415 | 3,415 | 3,360 | 3,360 | -20 | -0.6% | 11,600 |
| 2023/07/11 | 3,410 | 3,410 | 3,340 | 3,380 | -20 | -0.6% | 14,400 |
| 2023/07/10 | 3,365 | 3,450 | 3,365 | 3,400 | -10 | -0.3% | 11,800 |
| 2023/07/07 | 3,385 | 3,410 | 3,340 | 3,410 | +15 | +0.4% | 9,300 |
| 2023/07/06 | 3,395 | 3,420 | 3,370 | 3,395 | -20 | -0.6% | 9,100 |
| 2023/07/05 | 3,380 | 3,420 | 3,360 | 3,415 | +10 | +0.3% | 9,900 |
| 2023/07/04 | 3,430 | 3,430 | 3,390 | 3,405 | ±0 | ±0% | 6,700 |
| 2023/07/03 | 3,455 | 3,460 | 3,395 | 3,405 | -15 | -0.4% | 10,800 |
| 2023/06/30 | 3,435 | 3,450 | 3,405 | 3,420 | +10 | +0.3% | 10,800 |
| 2023/06/29 | 3,410 | 3,430 | 3,385 | 3,410 | +5 | +0.1% | 10,700 |
| 2023/06/28 | 3,365 | 3,420 | 3,300 | 3,405 | +70 | +2.1% | 12,800 |
| 2023/06/27 | 3,345 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 12,400 |
| 2023/06/26 | 3,335 | 3,370 | 3,300 | 3,355 | +20 | +0.6% | 7,300 |
| 2023/06/23 | 3,350 | 3,355 | 3,270 | 3,335 | ±0 | ±0% | 11,900 |
| 2023/06/22 | 3,330 | 3,375 | 3,320 | 3,335 | +5 | +0.2% | 9,300 |
| 2023/06/21 | 3,290 | 3,345 | 3,290 | 3,330 | +35 | +1.1% | 7,000 |
| 2023/06/20 | 3,305 | 3,330 | 3,270 | 3,295 | -35 | -1.1% | 9,900 |
| 2023/06/19 | 3,385 | 3,405 | 3,325 | 3,330 | -30 | -0.9% | 9,300 |
| 2023/06/16 | 3,380 | 3,380 | 3,320 | 3,360 | +5 | +0.1% | 17,800 |
| 2023/06/15 | 3,360 | 3,380 | 3,320 | 3,355 | +25 | +0.8% | 9,300 |
| 2023/06/14 | 3,320 | 3,345 | 3,285 | 3,330 | +10 | +0.3% | 12,800 |
| 2023/06/13 | 3,385 | 3,385 | 3,300 | 3,320 | -15 | -0.4% | 10,400 |
| 2023/06/12 | 3,320 | 3,340 | 3,300 | 3,335 | +40 | +1.2% | 8,600 |
| 2023/06/09 | 3,305 | 3,320 | 3,290 | 3,295 | +35 | +1.1% | 12,200 |
| 2023/06/08 | 3,265 | 3,300 | 3,250 | 3,260 | -5 | -0.2% | 13,900 |
| 2023/06/07 | 3,270 | 3,320 | 3,265 | 3,265 | -20 | -0.6% | 14,200 |
| 2023/06/06 | 3,290 | 3,300 | 3,275 | 3,285 | -5 | -0.2% | 5,800 |
| 2023/06/05 | 3,290 | 3,320 | 3,275 | 3,290 | +55 | +1.7% | 11,400 |
| 2023/06/02 | 3,170 | 3,265 | 3,170 | 3,235 | +65 | +2.1% | 16,600 |
| 2023/06/01 | 3,180 | 3,220 | 3,130 | 3,170 | +45 | +1.4% | 14,300 |
| 2023/05/31 | 3,215 | 3,220 | 3,115 | 3,125 | -110 | -3.4% | 16,600 |
| 2023/05/30 | 3,245 | 3,245 | 3,185 | 3,235 | -10 | -0.3% | 12,100 |
| 2023/05/29 | 3,220 | 3,260 | 3,190 | 3,245 | +105 | +3.3% | 18,000 |
| 2023/05/26 | 3,165 | 3,190 | 3,140 | 3,140 | -55 | -1.7% | 9,900 |
| 2023/05/25 | 3,175 | 3,220 | 3,165 | 3,195 | +15 | +0.5% | 9,400 |
| 2023/05/24 | 3,190 | 3,200 | 3,180 | 3,180 | -15 | -0.5% | 8,200 |
| 2023/05/23 | 3,240 | 3,240 | 3,185 | 3,195 | -35 | -1.1% | 18,200 |
| 2023/05/22 | 3,250 | 3,250 | 3,205 | 3,230 | -5 | -0.2% | 12,000 |
| 2023/05/19 | 3,255 | 3,275 | 3,210 | 3,235 | -45 | -1.4% | 12,900 |
| 2023/05/18 | 3,165 | 3,300 | 3,165 | 3,280 | +135 | +4.3% | 30,300 |
| 2023/05/17 | 3,210 | 3,210 | 3,140 | 3,145 | -75 | -2.3% | 23,800 |
| 2023/05/16 | 3,250 | 3,250 | 3,190 | 3,220 | -25 | -0.8% | 18,300 |
451～
500
件表示中 / 3709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 | 89,500円 | -0.7% | -16.1% | 4.02% | 10.00倍 | 0.61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 | 558,000円 | -2.5% | -20.3% | 5.38% | 5.74倍 | 0.81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 | 63,700円 | -7.0% | -13.8% | 3.77% | 8.21倍 | 0.32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 |
| 大平金 | 175,400円 | -31.3% | - | 6.84% | - | 0.51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 |
| 新日電工 | 25,200円 | -2.1% | -28.0% | 4.76% | 9.89倍 | 0.47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
