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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 887 | 906 | 887 | 897 | +11 | +1.2% | 19,300 |
| 2025/05/22 | 890 | 897 | 881 | 886 | -18 | -2% | 38,900 |
| 2025/05/21 | 904 | 907 | 899 | 904 | +7 | +0.8% | 25,900 |
| 2025/05/20 | 910 | 915 | 896 | 897 | -6 | -0.7% | 27,600 |
| 2025/05/19 | 915 | 915 | 897 | 903 | -12 | -1.3% | 35,500 |
| 2025/05/16 | 910 | 915 | 898 | 915 | +14 | +1.6% | 28,500 |
| 2025/05/15 | 915 | 916 | 899 | 901 | -19 | -2.1% | 33,000 |
| 2025/05/14 | 942 | 950 | 912 | 920 | -20 | -2.1% | 34,600 |
| 2025/05/13 | 986 | 991 | 940 | 940 | -35 | -3.6% | 29,900 |
| 2025/05/12 | 1,004 | 1,019 | 970 | 975 | -44 | -4.3% | 57,400 |
| 2025/05/09 | 1,007 | 1,081 | 992 | 1,019 | +11 | +1.1% | 103,400 |
| 2025/05/08 | 1,008 | 1,009 | 996 | 1,008 | ±0 | ±0% | 14,100 |
| 2025/05/07 | 1,003 | 1,014 | 992 | 1,008 | +4 | +0.4% | 28,000 |
| 2025/05/02 | 1,011 | 1,021 | 990 | 1,004 | -5 | -0.5% | 22,400 |
| 2025/05/01 | 1,013 | 1,017 | 1,004 | 1,009 | -10 | -1% | 23,400 |
| 2025/04/30 | 1,039 | 1,039 | 1,003 | 1,019 | -12 | -1.2% | 29,100 |
| 2025/04/28 | 1,022 | 1,043 | 1,010 | 1,031 | +9 | +0.9% | 33,000 |
| 2025/04/25 | 1,017 | 1,028 | 1,009 | 1,022 | +15 | +1.5% | 19,000 |
| 2025/04/24 | 1,042 | 1,042 | 997 | 1,007 | -28 | -2.7% | 17,900 |
| 2025/04/23 | 1,050 | 1,050 | 1,031 | 1,035 | +5 | +0.5% | 32,500 |
| 2025/04/22 | 1,032 | 1,041 | 1,022 | 1,030 | +5 | +0.5% | 18,100 |
| 2025/04/21 | 1,030 | 1,039 | 1,019 | 1,025 | -5 | -0.5% | 20,600 |
| 2025/04/18 | 992 | 1,031 | 986 | 1,030 | +53 | +5.4% | 21,800 |
| 2025/04/17 | 970 | 980 | 964 | 977 | +10 | +1% | 12,900 |
| 2025/04/16 | 984 | 989 | 965 | 967 | -2 | -0.2% | 36,600 |
| 2025/04/15 | 974 | 981 | 966 | 969 | +10 | +1% | 22,700 |
| 2025/04/14 | 964 | 973 | 950 | 959 | -8 | -0.8% | 25,600 |
| 2025/04/11 | 930 | 969 | 923 | 967 | -4 | -0.4% | 26,100 |
| 2025/04/10 | 986 | 987 | 949 | 971 | +75 | +8.4% | 33,000 |
| 2025/04/09 | 937 | 937 | 896 | 896 | -54 | -5.7% | 47,800 |
| 2025/04/08 | 898 | 971 | 898 | 950 | +82 | +9.4% | 30,800 |
| 2025/04/07 | 855 | 900 | 847 | 868 | -74 | -7.9% | 46,300 |
| 2025/04/04 | 971 | 988 | 906 | 942 | -59 | -5.9% | 68,800 |
| 2025/04/03 | 990 | 1,011 | 979 | 1,001 | -5 | -0.5% | 42,800 |
| 2025/04/02 | 1,028 | 1,036 | 1,006 | 1,006 | -3 | -0.3% | 26,600 |
| 2025/04/01 | 1,025 | 1,027 | 1,008 | 1,009 | +11 | +1.1% | 32,300 |
| 2025/03/31 | 1,046 | 1,046 | 996 | 998 | -50 | -4.8% | 55,100 |
| 2025/03/28 | 1,104 | 1,104 | 1,038 | 1,048 | -4,602 | -81.5% | 54,400 |
| 2025/03/27 | 5,500 | 5,650 | 5,460 | 5,650 | +140 | +2.5% | 13,600 |
| 2025/03/26 | 5,400 | 5,510 | 5,370 | 5,510 | +110 | +2% | 8,900 |
| 2025/03/25 | 5,300 | 5,400 | 5,300 | 5,400 | +50 | +0.9% | 4,700 |
| 2025/03/24 | 5,590 | 5,590 | 5,350 | 5,350 | -180 | -3.3% | 9,100 |
| 2025/03/21 | 5,510 | 5,570 | 5,500 | 5,530 | ±0 | ±0% | 5,700 |
| 2025/03/19 | 5,530 | 5,570 | 5,480 | 5,530 | -10 | -0.2% | 4,500 |
| 2025/03/18 | 5,470 | 5,550 | 5,440 | 5,540 | +50 | +0.9% | 8,000 |
| 2025/03/17 | 5,330 | 5,570 | 5,310 | 5,490 | +210 | +4% | 8,100 |
| 2025/03/14 | 5,170 | 5,450 | 5,120 | 5,280 | +90 | +1.7% | 20,300 |
| 2025/03/13 | 5,120 | 5,240 | 5,060 | 5,190 | +70 | +1.4% | 7,500 |
| 2025/03/12 | 5,110 | 5,150 | 5,070 | 5,120 | +110 | +2.2% | 3,500 |
| 2025/03/11 | 5,000 | 5,050 | 4,960 | 5,010 | -190 | -3.7% | 7,500 |
1～
50
件表示中 / 3705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 | 90,300円 | -0.7% | -16.1% | 3.99% | 10.09倍 | 0.61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 | 547,000円 | -2.5% | -20.3% | 5.48% | 5.63倍 | 0.80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 | 65,300円 | -7.0% | -13.8% | 3.68% | 8.42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 | 25,300円 | -2.1% | -28.0% | 4.74% | 9.93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 |
| 日精線 | 107,100円 | -7.0% | -30.2% | 3.92% | 14.28倍 | 0.79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
