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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,390 | 3,435 | 3,300 | 3,420 | +50 | +1.5% | 46,300 |
| 2018/05/07 | 3,320 | 3,375 | 3,290 | 3,370 | +55 | +1.7% | 12,300 |
| 2018/05/02 | 3,215 | 3,330 | 3,210 | 3,315 | +105 | +3.3% | 25,100 |
| 2018/05/01 | 3,290 | 3,310 | 3,175 | 3,210 | -95 | -2.9% | 15,600 |
| 2018/04/27 | 3,355 | 3,355 | 3,215 | 3,305 | -55 | -1.6% | 23,600 |
| 2018/04/26 | 3,375 | 3,380 | 3,335 | 3,360 | -5 | -0.1% | 21,300 |
| 2018/04/25 | 3,315 | 3,380 | 3,310 | 3,365 | +50 | +1.5% | 11,500 |
| 2018/04/24 | 3,325 | 3,325 | 3,260 | 3,315 | +15 | +0.5% | 19,400 |
| 2018/04/23 | 3,150 | 3,350 | 3,150 | 3,300 | +195 | +6.3% | 32,600 |
| 2018/04/20 | 3,055 | 3,120 | 3,035 | 3,105 | +50 | +1.6% | 11,200 |
| 2018/04/19 | 3,000 | 3,060 | 2,989 | 3,055 | +59 | +2% | 23,200 |
| 2018/04/18 | 3,005 | 3,010 | 2,964 | 2,996 | -19 | -0.6% | 24,800 |
| 2018/04/17 | 3,060 | 3,060 | 3,005 | 3,015 | -45 | -1.5% | 7,400 |
| 2018/04/16 | 3,100 | 3,100 | 3,030 | 3,060 | -10 | -0.3% | 8,400 |
| 2018/04/13 | 3,045 | 3,080 | 3,005 | 3,070 | +79 | +2.6% | 11,400 |
| 2018/04/12 | 3,035 | 3,035 | 2,955 | 2,991 | -59 | -1.9% | 13,200 |
| 2018/04/11 | 3,075 | 3,075 | 3,050 | 3,050 | -30 | -1% | 5,300 |
| 2018/04/10 | 3,015 | 3,090 | 2,986 | 3,080 | +55 | +1.8% | 12,300 |
| 2018/04/09 | 3,050 | 3,050 | 2,981 | 3,025 | -30 | -1% | 11,400 |
| 2018/04/06 | 3,110 | 3,115 | 3,050 | 3,055 | -60 | -1.9% | 9,100 |
| 2018/04/05 | 3,115 | 3,140 | 3,105 | 3,115 | +20 | +0.6% | 8,100 |
| 2018/04/04 | 3,125 | 3,160 | 3,085 | 3,095 | -30 | -1% | 12,700 |
| 2018/04/03 | 3,100 | 3,140 | 3,100 | 3,125 | -5 | -0.2% | 5,600 |
| 2018/04/02 | 3,115 | 3,155 | 3,100 | 3,130 | -5 | -0.2% | 9,000 |
| 2018/03/30 | 3,160 | 3,185 | 3,095 | 3,135 | +15 | +0.5% | 9,900 |
| 2018/03/29 | 3,180 | 3,190 | 3,035 | 3,120 | -40 | -1.3% | 12,100 |
| 2018/03/28 | 3,110 | 3,230 | 3,110 | 3,160 | -70 | -2.2% | 8,500 |
| 2018/03/27 | 3,160 | 3,270 | 3,160 | 3,230 | +100 | +3.2% | 12,900 |
| 2018/03/26 | 3,035 | 3,130 | 3,000 | 3,130 | +25 | +0.8% | 15,600 |
| 2018/03/23 | 3,100 | 3,160 | 3,055 | 3,105 | -185 | -5.6% | 20,200 |
| 2018/03/22 | 3,240 | 3,305 | 3,185 | 3,290 | +75 | +2.3% | 12,800 |
| 2018/03/20 | 3,195 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 4,700 |
| 2018/03/19 | 3,260 | 3,270 | 3,170 | 3,200 | -60 | -1.8% | 6,900 |
| 2018/03/16 | 3,320 | 3,320 | 3,210 | 3,260 | -35 | -1.1% | 13,300 |
| 2018/03/15 | 3,335 | 3,350 | 3,260 | 3,295 | -40 | -1.2% | 9,100 |
| 2018/03/14 | 3,300 | 3,340 | 3,265 | 3,335 | +30 | +0.9% | 10,200 |
| 2018/03/13 | 3,315 | 3,335 | 3,255 | 3,305 | -30 | -0.9% | 13,400 |
| 2018/03/12 | 3,405 | 3,430 | 3,310 | 3,335 | +30 | +0.9% | 20,900 |
| 2018/03/09 | 3,180 | 3,370 | 3,155 | 3,305 | +185 | +5.9% | 59,900 |
| 2018/03/08 | 3,185 | 3,210 | 3,065 | 3,120 | -35 | -1.1% | 27,500 |
| 2018/03/07 | 3,260 | 3,260 | 3,150 | 3,155 | -105 | -3.2% | 24,900 |
| 2018/03/06 | 3,305 | 3,340 | 3,255 | 3,260 | +15 | +0.5% | 13,200 |
| 2018/03/05 | 3,380 | 3,380 | 3,240 | 3,245 | -120 | -3.6% | 21,400 |
| 2018/03/02 | 3,450 | 3,450 | 3,350 | 3,365 | -155 | -4.4% | 32,000 |
| 2018/03/01 | 3,605 | 3,605 | 3,505 | 3,520 | -125 | -3.4% | 19,900 |
| 2018/02/28 | 3,735 | 3,760 | 3,625 | 3,645 | -110 | -2.9% | 21,300 |
| 2018/02/27 | 3,785 | 3,815 | 3,745 | 3,755 | -15 | -0.4% | 7,200 |
| 2018/02/26 | 3,755 | 3,780 | 3,705 | 3,770 | +55 | +1.5% | 8,200 |
| 2018/02/23 | 3,745 | 3,780 | 3,695 | 3,715 | -55 | -1.5% | 15,100 |
| 2018/02/22 | 3,800 | 3,835 | 3,760 | 3,770 | -75 | -2% | 16,700 |
1601～
1650
件表示中 / 3586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 | 480,000円 | -6.1% | -21.8% | 3.75% | 10.58倍 | 0.67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 | 130,900円 | +6.7% | +32.5% | 4.28% | 11.71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 | 29,500円 | +4.4% | +102.8% | 3.39% | 11.91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 |
| 大平金 | 141,500円 | -9.2% | - | 0.00% | - | 0.41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 | 451,000円 | -4.2% | -6.2% | 6.65% | 14.77倍 | 0.72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
