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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 3,540 | 3,540 | 3,495 | 3,525 | ±0 | ±0% | 6,000 |
| 2017/12/14 | 3,500 | 3,540 | 3,460 | 3,525 | +65 | +1.9% | 7,100 |
| 2017/12/13 | 3,550 | 3,575 | 3,450 | 3,460 | -120 | -3.4% | 15,700 |
| 2017/12/12 | 3,570 | 3,630 | 3,565 | 3,580 | +45 | +1.3% | 22,100 |
| 2017/12/11 | 3,435 | 3,540 | 3,430 | 3,535 | +80 | +2.3% | 12,600 |
| 2017/12/08 | 3,375 | 3,465 | 3,375 | 3,455 | +10 | +0.3% | 14,200 |
| 2017/12/07 | 3,405 | 3,455 | 3,375 | 3,445 | +40 | +1.2% | 6,600 |
| 2017/12/06 | 3,480 | 3,485 | 3,395 | 3,405 | -75 | -2.2% | 7,300 |
| 2017/12/05 | 3,490 | 3,495 | 3,445 | 3,480 | -10 | -0.3% | 8,000 |
| 2017/12/04 | 3,455 | 3,530 | 3,435 | 3,490 | +15 | +0.4% | 17,500 |
| 2017/12/01 | 3,495 | 3,510 | 3,425 | 3,475 | -20 | -0.6% | 11,500 |
| 2017/11/30 | 3,585 | 3,585 | 3,495 | 3,495 | -55 | -1.5% | 17,500 |
| 2017/11/29 | 3,570 | 3,580 | 3,535 | 3,550 | +35 | +1% | 18,600 |
| 2017/11/28 | 3,585 | 3,585 | 3,505 | 3,515 | -75 | -2.1% | 10,300 |
| 2017/11/27 | 3,600 | 3,600 | 3,485 | 3,590 | +55 | +1.6% | 21,500 |
| 2017/11/24 | 3,495 | 3,535 | 3,395 | 3,535 | +40 | +1.1% | 20,900 |
| 2017/11/22 | 3,455 | 3,520 | 3,400 | 3,495 | +45 | +1.3% | 23,000 |
| 2017/11/21 | 3,560 | 3,565 | 3,415 | 3,450 | -140 | -3.9% | 16,600 |
| 2017/11/20 | 3,445 | 3,615 | 3,440 | 3,590 | +145 | +4.2% | 16,500 |
| 2017/11/17 | 3,430 | 3,460 | 3,310 | 3,445 | -25 | -0.7% | 29,500 |
| 2017/11/16 | 3,375 | 3,530 | 3,365 | 3,470 | +165 | +5% | 30,000 |
| 2017/11/15 | 3,330 | 3,355 | 3,245 | 3,305 | -60 | -1.8% | 44,000 |
| 2017/11/14 | 3,545 | 3,550 | 3,355 | 3,365 | -145 | -4.1% | 30,100 |
| 2017/11/13 | 3,470 | 3,540 | 3,400 | 3,510 | +40 | +1.2% | 24,000 |
| 2017/11/10 | 3,485 | 3,550 | 3,455 | 3,470 | -70 | -2% | 21,900 |
| 2017/11/09 | 3,630 | 3,655 | 3,475 | 3,540 | -20 | -0.6% | 21,600 |
| 2017/11/08 | 3,455 | 3,580 | 3,455 | 3,560 | -5 | -0.1% | 16,100 |
| 2017/11/07 | 3,540 | 3,690 | 3,540 | 3,565 | +25 | +0.7% | 23,800 |
| 2017/11/06 | 3,500 | 3,550 | 3,500 | 3,540 | +10 | +0.3% | 11,500 |
| 2017/11/02 | 3,650 | 3,650 | 3,450 | 3,530 | -120 | -3.3% | 27,800 |
| 2017/11/01 | 3,560 | 3,700 | 3,560 | 3,650 | +135 | +3.8% | 49,200 |
| 2017/10/31 | 3,400 | 3,545 | 3,265 | 3,515 | +115 | +3.4% | 74,400 |
| 2017/10/30 | 3,280 | 3,440 | 3,280 | 3,400 | +125 | +3.8% | 57,500 |
| 2017/10/27 | 3,320 | 3,335 | 3,265 | 3,275 | -45 | -1.4% | 28,000 |
| 2017/10/26 | 3,170 | 3,320 | 3,140 | 3,320 | +185 | +5.9% | 108,700 |
| 2017/10/25 | 2,901 | 3,190 | 2,892 | 3,135 | +249 | +8.6% | 151,300 |
| 2017/10/24 | 2,845 | 2,886 | 2,831 | 2,886 | +41 | +1.4% | 15,700 |
| 2017/10/23 | 2,775 | 2,849 | 2,775 | 2,845 | +70 | +2.5% | 16,000 |
| 2017/10/20 | 2,742 | 2,775 | 2,742 | 2,775 | +20 | +0.7% | 8,300 |
| 2017/10/19 | 2,738 | 2,762 | 2,737 | 2,755 | -5 | -0.2% | 8,600 |
| 2017/10/18 | 2,743 | 2,769 | 2,721 | 2,760 | +30 | +1.1% | 11,000 |
| 2017/10/17 | 2,718 | 2,750 | 2,692 | 2,730 | +25 | +0.9% | 16,000 |
| 2017/10/16 | 2,661 | 2,713 | 2,643 | 2,705 | +69 | +2.6% | 22,800 |
| 2017/10/13 | 2,618 | 2,661 | 2,618 | 2,636 | +14 | +0.5% | 13,100 |
| 2017/10/12 | 2,630 | 2,647 | 2,603 | 2,622 | +16 | +0.6% | 8,100 |
| 2017/10/11 | 2,632 | 2,632 | 2,591 | 2,606 | -22 | -0.8% | 5,700 |
| 2017/10/10 | 2,680 | 2,680 | 2,624 | 2,628 | -52 | -1.9% | 11,500 |
| 2017/10/06 | 2,629 | 2,680 | 2,626 | 2,680 | +43 | +1.6% | 8,300 |
| 2017/10/05 | 2,640 | 2,650 | 2,613 | 2,637 | -6 | -0.2% | 2,600 |
| 2017/10/04 | 2,660 | 2,660 | 2,633 | 2,643 | -16 | -0.6% | 4,300 |
1851～
1900
件表示中 / 3743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 | 87,200円 | -0.7% | -16.1% | 4.13% | 9.74倍 | 0.60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 |
| 新日電工 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31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 |
| 大平金 | 174,000円 | -31.3% | - | 6.90% | - | 0.45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 |
| 日精線 | 107,600円 | -7.0% | -30.2% | 3.90% | 14.35倍 | 0.80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 |
| 新家工 | 484,000円 | +6.4% | +62.7% | 6.20% | 10.99倍 | 0.74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
