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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 4,365 | 4,370 | 4,280 | 4,300 | -80 | -1.8% | 42,200 |
| 2023/10/27 | 4,235 | 4,380 | 4,235 | 4,380 | +155 | +3.7% | 13,700 |
| 2023/10/26 | 4,270 | 4,310 | 4,200 | 4,225 | -50 | -1.2% | 15,800 |
| 2023/10/25 | 4,110 | 4,300 | 4,110 | 4,275 | +190 | +4.7% | 25,200 |
| 2023/10/24 | 4,000 | 4,095 | 3,970 | 4,085 | +85 | +2.1% | 31,800 |
| 2023/10/23 | 3,960 | 4,035 | 3,930 | 4,000 | -10 | -0.2% | 11,000 |
| 2023/10/20 | 3,980 | 4,040 | 3,965 | 4,010 | -5 | -0.1% | 11,200 |
| 2023/10/19 | 3,945 | 4,030 | 3,945 | 4,015 | +15 | +0.4% | 11,600 |
| 2023/10/18 | 4,020 | 4,050 | 3,980 | 4,000 | -5 | -0.1% | 11,500 |
| 2023/10/17 | 3,940 | 4,020 | 3,940 | 4,005 | +65 | +1.6% | 15,300 |
| 2023/10/16 | 3,930 | 3,980 | 3,900 | 3,940 | -5 | -0.1% | 12,800 |
| 2023/10/13 | 3,900 | 3,975 | 3,890 | 3,945 | +20 | +0.5% | 8,400 |
| 2023/10/12 | 3,895 | 3,940 | 3,855 | 3,925 | +5 | +0.1% | 7,600 |
| 2023/10/11 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 7,100 |
| 2023/10/10 | 3,860 | 3,985 | 3,860 | 3,970 | +150 | +3.9% | 12,800 |
| 2023/10/06 | 3,745 | 3,845 | 3,740 | 3,820 | +40 | +1.1% | 10,100 |
| 2023/10/05 | 3,735 | 3,805 | 3,730 | 3,780 | +115 | +3.1% | 18,900 |
| 2023/10/04 | 3,750 | 3,760 | 3,640 | 3,665 | -135 | -3.6% | 20,500 |
| 2023/10/03 | 3,915 | 3,915 | 3,800 | 3,800 | -90 | -2.3% | 13,500 |
| 2023/10/02 | 3,980 | 4,005 | 3,890 | 3,890 | -65 | -1.6% | 12,700 |
| 2023/09/29 | 3,995 | 4,030 | 3,940 | 3,955 | -40 | -1% | 8,100 |
| 2023/09/28 | 4,030 | 4,075 | 3,990 | 3,995 | -25 | -0.6% | 12,500 |
| 2023/09/27 | 4,015 | 4,020 | 3,940 | 4,020 | +20 | +0.5% | 10,200 |
| 2023/09/26 | 4,005 | 4,010 | 3,955 | 4,000 | -5 | -0.1% | 10,600 |
| 2023/09/25 | 4,030 | 4,045 | 4,005 | 4,005 | -45 | -1.1% | 8,300 |
| 2023/09/22 | 4,060 | 4,070 | 4,005 | 4,050 | -10 | -0.2% | 10,000 |
| 2023/09/21 | 4,095 | 4,155 | 4,040 | 4,060 | -5 | -0.1% | 10,100 |
| 2023/09/20 | 4,125 | 4,195 | 4,030 | 4,065 | -40 | -1% | 14,400 |
| 2023/09/19 | 4,055 | 4,135 | 4,055 | 4,105 | +60 | +1.5% | 12,200 |
| 2023/09/15 | 4,000 | 4,070 | 4,000 | 4,045 | +65 | +1.6% | 12,800 |
| 2023/09/14 | 3,840 | 3,980 | 3,840 | 3,980 | +150 | +3.9% | 10,400 |
| 2023/09/13 | 3,820 | 3,870 | 3,810 | 3,830 | +15 | +0.4% | 8,000 |
| 2023/09/12 | 3,795 | 3,855 | 3,785 | 3,815 | +40 | +1.1% | 11,600 |
| 2023/09/11 | 3,730 | 3,775 | 3,690 | 3,775 | +80 | +2.2% | 6,800 |
| 2023/09/08 | 3,660 | 3,705 | 3,660 | 3,695 | +25 | +0.7% | 8,100 |
| 2023/09/07 | 3,695 | 3,705 | 3,665 | 3,670 | -15 | -0.4% | 6,500 |
| 2023/09/06 | 3,720 | 3,725 | 3,670 | 3,685 | -35 | -0.9% | 7,900 |
| 2023/09/05 | 3,700 | 3,720 | 3,640 | 3,720 | +35 | +0.9% | 10,900 |
| 2023/09/04 | 3,590 | 3,690 | 3,590 | 3,685 | +120 | +3.4% | 12,800 |
| 2023/09/01 | 3,520 | 3,580 | 3,500 | 3,565 | +55 | +1.6% | 6,100 |
| 2023/08/31 | 3,490 | 3,530 | 3,480 | 3,510 | +45 | +1.3% | 5,800 |
| 2023/08/30 | 3,450 | 3,480 | 3,420 | 3,465 | +15 | +0.4% | 7,800 |
| 2023/08/29 | 3,440 | 3,450 | 3,420 | 3,450 | +10 | +0.3% | 3,700 |
| 2023/08/28 | 3,435 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 4,100 |
| 2023/08/25 | 3,415 | 3,425 | 3,385 | 3,410 | -5 | -0.1% | 3,500 |
| 2023/08/24 | 3,405 | 3,430 | 3,380 | 3,415 | +15 | +0.4% | 6,200 |
| 2023/08/23 | 3,380 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 5,200 |
| 2023/08/22 | 3,350 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 6,000 |
| 2023/08/21 | 3,300 | 3,355 | 3,300 | 3,340 | +15 | +0.5% | 2,900 |
| 2023/08/18 | 3,350 | 3,350 | 3,300 | 3,325 | -35 | -1% | 8,800 |
351～
400
件表示中 / 3675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 | 90,500円 | -3.3% | -10.8% | 4.64% | 8.59倍 | 0.63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 | 529,000円 | +5.5% | +22.7% | 6.33% | 4.70倍 | 0.83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 | 66,700円 | -6.8% | -38.7% | 6.00% | 6.57倍 | 0.34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 |
| 新日電工 | 23,900円 | +2.3% | +2.9% | 4.60% | 9.38倍 | 0.45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 |
| 日精線 | 106,700円 | +6.7% | +32.5% | 5.25% | 9.54倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
