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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,240 | 5,320 | 5,220 | 5,300 | -30 | -0.6% | 3,100 |
| 2024/08/20 | 5,300 | 5,330 | 5,230 | 5,330 | +90 | +1.7% | 5,900 |
| 2024/08/19 | 5,400 | 5,490 | 5,240 | 5,240 | -240 | -4.4% | 3,600 |
| 2024/08/16 | 5,280 | 5,480 | 5,220 | 5,480 | +310 | +6% | 8,600 |
| 2024/08/15 | 5,170 | 5,280 | 5,130 | 5,170 | +40 | +0.8% | 7,600 |
| 2024/08/14 | 5,160 | 5,190 | 5,100 | 5,130 | -10 | -0.2% | 8,400 |
| 2024/08/13 | 5,000 | 5,140 | 5,000 | 5,140 | +140 | +2.8% | 5,300 |
| 2024/08/09 | 4,945 | 5,030 | 4,910 | 5,000 | +125 | +2.6% | 11,800 |
| 2024/08/08 | 4,925 | 4,935 | 4,790 | 4,875 | -40 | -0.8% | 8,400 |
| 2024/08/07 | 4,860 | 5,060 | 4,790 | 4,915 | -15 | -0.3% | 8,700 |
| 2024/08/06 | 4,655 | 5,020 | 4,655 | 4,930 | +345 | +7.5% | 12,200 |
| 2024/08/05 | 4,890 | 4,940 | 4,585 | 4,585 | -675 | -12.8% | 25,900 |
| 2024/08/02 | 5,340 | 5,500 | 5,260 | 5,260 | -170 | -3.1% | 23,300 |
| 2024/08/01 | 5,420 | 5,530 | 5,190 | 5,430 | -190 | -3.4% | 40,800 |
| 2024/07/31 | 5,340 | 5,740 | 5,130 | 5,620 | +250 | +4.7% | 24,500 |
| 2024/07/30 | 5,360 | 5,530 | 5,240 | 5,370 | +110 | +2.1% | 51,700 |
| 2024/07/29 | 5,410 | 5,520 | 5,220 | 5,260 | -70 | -1.3% | 29,300 |
| 2024/07/26 | 5,340 | 5,480 | 5,310 | 5,330 | -10 | -0.2% | 8,800 |
| 2024/07/25 | 5,390 | 5,420 | 5,330 | 5,340 | -70 | -1.3% | 12,200 |
| 2024/07/24 | 5,280 | 5,500 | 5,280 | 5,410 | +130 | +2.5% | 10,900 |
| 2024/07/23 | 5,330 | 5,380 | 5,260 | 5,280 | -20 | -0.4% | 10,300 |
| 2024/07/22 | 5,610 | 5,690 | 5,280 | 5,300 | -260 | -4.7% | 8,900 |
| 2024/07/19 | 5,570 | 5,620 | 5,480 | 5,560 | -20 | -0.4% | 9,800 |
| 2024/07/18 | 5,730 | 5,730 | 5,560 | 5,580 | -150 | -2.6% | 9,300 |
| 2024/07/17 | 5,740 | 5,830 | 5,720 | 5,730 | -10 | -0.2% | 6,200 |
| 2024/07/16 | 5,750 | 5,970 | 5,710 | 5,740 | -10 | -0.2% | 25,800 |
| 2024/07/12 | 5,640 | 5,790 | 5,640 | 5,750 | +110 | +2% | 17,600 |
| 2024/07/11 | 5,530 | 5,660 | 5,530 | 5,640 | +110 | +2% | 8,900 |
| 2024/07/10 | 5,530 | 5,570 | 5,460 | 5,530 | +20 | +0.4% | 11,600 |
| 2024/07/09 | 5,420 | 5,540 | 5,360 | 5,510 | +110 | +2% | 10,300 |
| 2024/07/08 | 5,490 | 5,490 | 5,340 | 5,400 | +60 | +1.1% | 12,900 |
| 2024/07/05 | 5,370 | 5,370 | 5,260 | 5,340 | -30 | -0.6% | 8,800 |
| 2024/07/04 | 5,270 | 5,420 | 5,270 | 5,370 | +110 | +2.1% | 9,100 |
| 2024/07/03 | 5,230 | 5,280 | 5,180 | 5,260 | +30 | +0.6% | 5,300 |
| 2024/07/02 | 5,310 | 5,320 | 5,160 | 5,230 | -20 | -0.4% | 7,200 |
| 2024/07/01 | 5,320 | 5,320 | 5,230 | 5,250 | -70 | -1.3% | 7,800 |
| 2024/06/28 | 5,400 | 5,400 | 5,260 | 5,320 | -80 | -1.5% | 7,700 |
| 2024/06/27 | 5,280 | 5,470 | 5,250 | 5,400 | +150 | +2.9% | 11,300 |
| 2024/06/26 | 5,180 | 5,270 | 5,170 | 5,250 | +50 | +1% | 7,100 |
| 2024/06/25 | 5,090 | 5,200 | 5,080 | 5,200 | +110 | +2.2% | 7,100 |
| 2024/06/24 | 5,090 | 5,100 | 5,010 | 5,090 | ±0 | ±0% | 8,100 |
| 2024/06/21 | 5,030 | 5,110 | 5,020 | 5,090 | +20 | +0.4% | 14,600 |
| 2024/06/20 | 5,050 | 5,100 | 4,980 | 5,070 | +20 | +0.4% | 11,100 |
| 2024/06/19 | 5,050 | 5,090 | 5,020 | 5,050 | ±0 | ±0% | 5,200 |
| 2024/06/18 | 5,100 | 5,130 | 5,020 | 5,050 | +10 | +0.2% | 4,400 |
| 2024/06/17 | 5,110 | 5,110 | 4,985 | 5,040 | -120 | -2.3% | 11,900 |
| 2024/06/14 | 5,150 | 5,170 | 5,070 | 5,160 | +180 | +3.6% | 20,900 |
| 2024/06/13 | 5,140 | 5,140 | 4,960 | 4,980 | -160 | -3.1% | 13,600 |
| 2024/06/12 | 5,130 | 5,200 | 5,090 | 5,140 | +10 | +0.2% | 6,800 |
| 2024/06/11 | 5,210 | 5,240 | 5,110 | 5,130 | -80 | -1.5% | 5,300 |
151～
200
件表示中 / 3673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 | 94,200円 | -3.3% | -10.8% | 4.46% | 8.94倍 | 0.65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 | 524,000円 | +5.5% | +22.7% | 6.39% | 4.65倍 | 0.82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 | 69,000円 | -6.8% | -38.7% | 5.80% | 6.80倍 | 0.35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 | 113,900円 | +6.7% | +32.5% | 4.92% | 10.19倍 | 0.87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 | 25,600円 | +2.3% | +2.9% | 4.30% | 10.04倍 | 0.48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
