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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 857 | 857 | 843 | 853 | -12 | -1.4% | 68,200 |
| 2025/06/12 | 873 | 888 | 861 | 865 | -10 | -1.1% | 31,200 |
| 2025/06/11 | 870 | 875 | 865 | 875 | +13 | +1.5% | 29,500 |
| 2025/06/10 | 877 | 877 | 861 | 862 | -11 | -1.3% | 37,700 |
| 2025/06/09 | 887 | 887 | 866 | 873 | -5 | -0.6% | 30,200 |
| 2025/06/06 | 879 | 881 | 871 | 878 | +8 | +0.9% | 18,300 |
| 2025/06/05 | 873 | 880 | 867 | 870 | -3 | -0.3% | 28,800 |
| 2025/06/04 | 878 | 879 | 870 | 873 | +1 | +0.1% | 27,400 |
| 2025/06/03 | 880 | 881 | 865 | 872 | -9 | -1% | 42,300 |
| 2025/06/02 | 899 | 905 | 881 | 881 | -26 | -2.9% | 36,800 |
| 2025/05/30 | 897 | 907 | 887 | 907 | +2 | +0.2% | 27,600 |
| 2025/05/29 | 904 | 905 | 894 | 905 | +6 | +0.7% | 36,700 |
| 2025/05/28 | 917 | 917 | 894 | 899 | -6 | -0.7% | 25,700 |
| 2025/05/27 | 918 | 918 | 903 | 905 | -2 | -0.2% | 25,500 |
| 2025/05/26 | 902 | 915 | 902 | 907 | +10 | +1.1% | 12,600 |
| 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 |
1～
50
件表示中 / 3720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 | 85,300円 | -0.7% | -16.1% | 4.22% | 9.53倍 | 0.58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 |
| 新日電工 | 25,000円 | -2.1% | -28.0% | 4.80% | 17.17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 |
| 大平金 | 171,800円 | -31.3% | - | 6.98% | - | 0.50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 | 456,000円 | +6.4% | +62.7% | 6.58% | 10.35倍 | 0.70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 | 156,900円 | -0.4% | +17.4% | 5.10% | 7.91倍 | 0.56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
