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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/10 | 5,230 | 5,270 | 5,100 | 5,200 | +40 | +0.8% | 7,900 |
| 2025/03/07 | 5,140 | 5,270 | 5,110 | 5,160 | -60 | -1.1% | 8,500 |
| 2025/03/06 | 5,020 | 5,220 | 5,020 | 5,220 | +190 | +3.8% | 10,500 |
| 2025/03/05 | 4,870 | 5,030 | 4,840 | 5,030 | +140 | +2.9% | 5,000 |
| 2025/03/04 | 4,880 | 4,915 | 4,875 | 4,890 | -40 | -0.8% | 3,100 |
| 2025/03/03 | 4,940 | 5,050 | 4,890 | 4,930 | +170 | +3.6% | 14,200 |
| 2025/02/28 | 4,670 | 4,800 | 4,625 | 4,760 | +120 | +2.6% | 6,800 |
| 2025/02/27 | 4,580 | 4,640 | 4,520 | 4,640 | +110 | +2.4% | 5,300 |
| 2025/02/26 | 4,550 | 4,580 | 4,500 | 4,530 | -20 | -0.4% | 3,500 |
| 2025/02/25 | 4,600 | 4,600 | 4,505 | 4,550 | -5 | -0.1% | 5,600 |
| 2025/02/21 | 4,515 | 4,565 | 4,485 | 4,555 | +40 | +0.9% | 4,400 |
| 2025/02/20 | 4,620 | 4,620 | 4,500 | 4,515 | -90 | -2% | 6,000 |
| 2025/02/19 | 4,760 | 4,800 | 4,605 | 4,605 | -195 | -4.1% | 7,200 |
| 2025/02/18 | 4,750 | 4,800 | 4,740 | 4,800 | +50 | +1.1% | 2,200 |
| 2025/02/17 | 4,720 | 4,790 | 4,720 | 4,750 | +65 | +1.4% | 4,300 |
| 2025/02/14 | 4,645 | 4,770 | 4,600 | 4,685 | -15 | -0.3% | 7,100 |
| 2025/02/13 | 4,625 | 4,700 | 4,615 | 4,700 | +130 | +2.8% | 1,800 |
| 2025/02/12 | 4,650 | 4,670 | 4,570 | 4,570 | -65 | -1.4% | 3,000 |
| 2025/02/10 | 4,615 | 4,635 | 4,590 | 4,635 | ±0 | ±0% | 1,200 |
| 2025/02/07 | 4,605 | 4,640 | 4,575 | 4,635 | +30 | +0.7% | 1,700 |
| 2025/02/06 | 4,625 | 4,625 | 4,605 | 4,605 | +35 | +0.8% | 900 |
| 2025/02/05 | 4,575 | 4,620 | 4,545 | 4,570 | +50 | +1.1% | 4,400 |
101～
150
件表示中 / 3783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 | 96,100円 | -0.7% | -16.1% | 3.75% | 10.73倍 | 0.66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 |
| 中山鋼 | 68,100円 | -7.0% | -13.8% | 3.52% | 8.79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 |
| 大平金 | 205,800円 | -34.0% | - | 5.83% | - | 0.53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 | 113,600円 | -7.0% | -30.2% | 3.70% | 15.15倍 | 0.85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 | 525,000円 | +6.4% | +62.7% | 5.71% | 11.92倍 | 0.80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
