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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
51～
100
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 | 25,500円 | -2.1% | -28.0% | 4.71% | 17.51倍 | 0.48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 | 176,900円 | -31.3% | - | 6.78% | - | 0.51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 | 159,000円 | -0.4% | +17.4% | 5.03% | 8.02倍 | 0.57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
