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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,120 | 3,145 | 2,993 | 3,040 | -80 | -2.6% | 12,300 |
| 2018/07/17 | 3,095 | 3,185 | 3,065 | 3,120 | +146 | +4.9% | 12,400 |
| 2018/07/13 | 2,934 | 2,974 | 2,934 | 2,974 | +42 | +1.4% | 3,200 |
| 2018/07/12 | 2,902 | 2,955 | 2,902 | 2,932 | +40 | +1.4% | 4,200 |
| 2018/07/11 | 3,005 | 3,010 | 2,891 | 2,892 | -133 | -4.4% | 18,000 |
| 2018/07/10 | 3,035 | 3,055 | 3,005 | 3,025 | +32 | +1.1% | 7,200 |
| 2018/07/09 | 2,970 | 3,000 | 2,965 | 2,993 | +50 | +1.7% | 5,200 |
| 2018/07/06 | 2,924 | 2,967 | 2,924 | 2,943 | +20 | +0.7% | 11,900 |
| 2018/07/05 | 2,972 | 2,974 | 2,909 | 2,923 | -54 | -1.8% | 8,900 |
| 2018/07/04 | 2,961 | 2,994 | 2,961 | 2,977 | -8 | -0.3% | 3,100 |
| 2018/07/03 | 3,005 | 3,010 | 2,970 | 2,985 | -25 | -0.8% | 7,600 |
| 2018/07/02 | 3,135 | 3,135 | 3,005 | 3,010 | -105 | -3.4% | 15,900 |
| 2018/06/29 | 3,095 | 3,150 | 3,065 | 3,115 | -5 | -0.2% | 7,700 |
| 2018/06/28 | 3,115 | 3,125 | 3,075 | 3,120 | +40 | +1.3% | 6,600 |
| 2018/06/27 | 3,090 | 3,090 | 3,055 | 3,080 | -30 | -1% | 7,900 |
| 2018/06/26 | 3,035 | 3,120 | 3,035 | 3,110 | +80 | +2.6% | 5,300 |
| 2018/06/25 | 3,045 | 3,115 | 3,000 | 3,030 | -85 | -2.7% | 22,100 |
| 2018/06/22 | 3,060 | 3,125 | 3,020 | 3,115 | +30 | +1% | 5,500 |
| 2018/06/21 | 3,100 | 3,115 | 3,085 | 3,085 | -15 | -0.5% | 3,700 |
| 2018/06/20 | 3,175 | 3,175 | 3,075 | 3,100 | -50 | -1.6% | 11,700 |
| 2018/06/19 | 3,270 | 3,275 | 3,140 | 3,150 | -115 | -3.5% | 8,900 |
| 2018/06/18 | 3,235 | 3,265 | 3,185 | 3,265 | +30 | +0.9% | 7,000 |
| 2018/06/15 | 3,345 | 3,345 | 3,195 | 3,235 | -75 | -2.3% | 17,900 |
| 2018/06/14 | 3,375 | 3,375 | 3,305 | 3,310 | -100 | -2.9% | 8,700 |
| 2018/06/13 | 3,315 | 3,435 | 3,315 | 3,410 | +85 | +2.6% | 8,200 |
| 2018/06/12 | 3,365 | 3,365 | 3,310 | 3,325 | -40 | -1.2% | 3,800 |
| 2018/06/11 | 3,300 | 3,370 | 3,290 | 3,365 | +20 | +0.6% | 9,300 |
| 2018/06/08 | 3,310 | 3,360 | 3,285 | 3,345 | -10 | -0.3% | 15,000 |
| 2018/06/07 | 3,375 | 3,405 | 3,315 | 3,355 | -15 | -0.4% | 7,400 |
| 2018/06/06 | 3,395 | 3,415 | 3,345 | 3,370 | -50 | -1.5% | 10,000 |
| 2018/06/05 | 3,475 | 3,475 | 3,390 | 3,420 | -25 | -0.7% | 8,700 |
| 2018/06/04 | 3,345 | 3,460 | 3,345 | 3,445 | +125 | +3.8% | 7,300 |
| 2018/06/01 | 3,335 | 3,340 | 3,300 | 3,320 | -35 | -1% | 9,500 |
| 2018/05/31 | 3,470 | 3,485 | 3,340 | 3,355 | -105 | -3% | 16,300 |
| 2018/05/30 | 3,355 | 3,485 | 3,305 | 3,460 | +40 | +1.2% | 22,000 |
| 2018/05/29 | 3,440 | 3,450 | 3,370 | 3,420 | -40 | -1.2% | 7,700 |
| 2018/05/28 | 3,450 | 3,460 | 3,400 | 3,460 | +30 | +0.9% | 6,600 |
| 2018/05/25 | 3,425 | 3,455 | 3,390 | 3,430 | +5 | +0.1% | 11,500 |
| 2018/05/24 | 3,485 | 3,485 | 3,410 | 3,425 | -35 | -1% | 8,900 |
| 2018/05/23 | 3,465 | 3,485 | 3,425 | 3,460 | -10 | -0.3% | 8,100 |
| 2018/05/22 | 3,500 | 3,570 | 3,450 | 3,470 | -50 | -1.4% | 8,800 |
| 2018/05/21 | 3,595 | 3,595 | 3,505 | 3,520 | -40 | -1.1% | 9,500 |
| 2018/05/18 | 3,500 | 3,590 | 3,485 | 3,560 | +85 | +2.4% | 14,700 |
| 2018/05/17 | 3,485 | 3,485 | 3,450 | 3,475 | ±0 | ±0% | 8,500 |
| 2018/05/16 | 3,430 | 3,480 | 3,395 | 3,475 | +35 | +1% | 10,000 |
| 2018/05/15 | 3,465 | 3,465 | 3,430 | 3,440 | -15 | -0.4% | 10,300 |
| 2018/05/14 | 3,435 | 3,465 | 3,380 | 3,455 | +20 | +0.6% | 21,700 |
| 2018/05/11 | 3,420 | 3,440 | 3,395 | 3,435 | -30 | -0.9% | 14,900 |
| 2018/05/10 | 3,390 | 3,480 | 3,390 | 3,465 | +75 | +2.2% | 12,900 |
| 2018/05/09 | 3,350 | 3,410 | 3,325 | 3,390 | -30 | -0.9% | 29,100 |
1651～
1700
件表示中 / 3686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 | 103,500円 | -3.3% | -10.8% | 4.06% | 9.82倍 | 0.72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 | 564,000円 | +5.5% | +22.7% | 5.94% | 5.00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 |
| 中山鋼 | 72,800円 | -6.8% | -38.7% | 5.49% | 7.17倍 | 0.37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 |
| 日精線 | 118,900円 | +6.7% | +32.5% | 4.71% | 10.63倍 | 0.91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 | 26,600円 | +2.3% | +2.9% | 4.14% | 10.44倍 | 0.50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
