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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/02/04 | 4,585 | 4,590 | 4,520 | 4,520 | +40 | +0.9% | 2,600 |
| 2025/02/03 | 4,605 | 4,610 | 4,480 | 4,480 | -130 | -2.8% | 10,500 |
| 2025/01/31 | 4,660 | 4,660 | 4,565 | 4,610 | -50 | -1.1% | 3,000 |
| 2025/01/30 | 4,540 | 4,660 | 4,540 | 4,660 | +105 | +2.3% | 5,700 |
| 2025/01/29 | 4,605 | 4,660 | 4,555 | 4,555 | -55 | -1.2% | 5,100 |
| 2025/01/28 | 4,535 | 4,625 | 4,500 | 4,610 | +75 | +1.7% | 4,900 |
| 2025/01/27 | 4,560 | 4,580 | 4,525 | 4,535 | +30 | +0.7% | 4,600 |
| 2025/01/24 | 4,540 | 4,570 | 4,505 | 4,505 | +5 | +0.1% | 4,100 |
| 2025/01/23 | 4,545 | 4,545 | 4,475 | 4,500 | -75 | -1.6% | 7,800 |
| 2025/01/22 | 4,585 | 4,585 | 4,530 | 4,575 | +40 | +0.9% | 1,500 |
| 2025/01/21 | 4,640 | 4,640 | 4,480 | 4,535 | -80 | -1.7% | 5,800 |
| 2025/01/20 | 4,630 | 4,630 | 4,570 | 4,615 | +110 | +2.4% | 3,400 |
| 2025/01/17 | 4,510 | 4,560 | 4,400 | 4,505 | -10 | -0.2% | 7,200 |
| 2025/01/16 | 4,560 | 4,585 | 4,515 | 4,515 | -25 | -0.6% | 5,300 |
| 2025/01/15 | 4,445 | 4,540 | 4,375 | 4,540 | +135 | +3.1% | 9,100 |
| 2025/01/14 | 4,515 | 4,535 | 4,405 | 4,405 | -135 | -3% | 5,400 |
| 2025/01/10 | 4,490 | 4,580 | 4,490 | 4,540 | +40 | +0.9% | 3,000 |
| 2025/01/09 | 4,650 | 4,650 | 4,500 | 4,500 | -140 | -3% | 12,200 |
| 2025/01/08 | 4,680 | 4,705 | 4,640 | 4,640 | -35 | -0.7% | 3,600 |
| 2025/01/07 | 4,795 | 4,795 | 4,675 | 4,675 | -115 | -2.4% | 3,400 |
| 2025/01/06 | 4,945 | 4,945 | 4,790 | 4,790 | -105 | -2.1% | 5,000 |
| 2024/12/30 | 4,980 | 4,980 | 4,880 | 4,895 | -60 | -1.2% | 3,800 |
| 2024/12/27 | 4,950 | 4,955 | 4,855 | 4,955 | +15 | +0.3% | 5,700 |
| 2024/12/26 | 4,670 | 4,940 | 4,670 | 4,940 | +270 | +5.8% | 9,500 |
| 2024/12/25 | 4,675 | 4,695 | 4,625 | 4,670 | -25 | -0.5% | 5,800 |
| 2024/12/24 | 4,745 | 4,755 | 4,695 | 4,695 | -30 | -0.6% | 2,500 |
| 2024/12/23 | 4,690 | 4,735 | 4,665 | 4,725 | +70 | +1.5% | 6,300 |
| 2024/12/20 | 4,725 | 4,735 | 4,655 | 4,655 | -40 | -0.9% | 4,600 |
| 2024/12/19 | 4,670 | 4,715 | 4,630 | 4,695 | +20 | +0.4% | 5,500 |
| 2024/12/18 | 4,725 | 4,725 | 4,675 | 4,675 | -30 | -0.6% | 2,200 |
| 2024/12/17 | 4,740 | 4,765 | 4,685 | 4,705 | -55 | -1.2% | 6,100 |
| 2024/12/16 | 4,785 | 4,830 | 4,740 | 4,760 | -20 | -0.4% | 10,600 |
| 2024/12/13 | 4,760 | 4,780 | 4,680 | 4,780 | -50 | -1% | 13,100 |
| 2024/12/12 | 4,760 | 4,855 | 4,735 | 4,830 | +115 | +2.4% | 6,300 |
| 2024/12/11 | 4,735 | 4,750 | 4,690 | 4,715 | -10 | -0.2% | 7,100 |
| 2024/12/10 | 4,725 | 4,760 | 4,715 | 4,725 | ±0 | ±0% | 3,000 |
| 2024/12/09 | 4,765 | 4,795 | 4,675 | 4,725 | ±0 | ±0% | 6,900 |
| 2024/12/06 | 4,770 | 4,770 | 4,705 | 4,725 | -70 | -1.5% | 3,000 |
| 2024/12/05 | 4,835 | 4,845 | 4,785 | 4,795 | +20 | +0.4% | 4,700 |
| 2024/12/04 | 4,825 | 4,875 | 4,775 | 4,775 | -50 | -1% | 6,700 |
| 2024/12/03 | 4,710 | 4,825 | 4,690 | 4,825 | +145 | +3.1% | 11,800 |
| 2024/12/02 | 4,720 | 4,720 | 4,660 | 4,680 | -40 | -0.8% | 7,000 |
| 2024/11/29 | 4,660 | 4,760 | 4,660 | 4,720 | +50 | +1.1% | 4,300 |
101～
150
件表示中 / 3740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 | 87,000円 | -0.7% | -16.1% | 4.14% | 9.72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 |
| 日精線 | 110,000円 | -7.0% | -30.2% | 3.82% | 14.67倍 | 0.82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 |
| 大平金 | 175,100円 | -31.3% | - | 6.85% | - | 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 |
| 新家工 | 488,500円 | +6.4% | +62.7% | 6.14% | 11.09倍 | 0.75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 |
| 菱製鋼 | 162,400円 | -0.4% | +17.4% | 4.93% | 8.19倍 | 0.58倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
市場注目の銘柄
チャート関連のコラム
