ＭＯＲＥＳＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,340 | 1,340 | 1,324 | 1,331 | -4 | -0.3% | 11,800 |
| 2025/09/12 | 1,331 | 1,335 | 1,321 | 1,335 | +4 | +0.3% | 12,600 |
| 2025/09/11 | 1,323 | 1,334 | 1,319 | 1,331 | +8 | +0.6% | 12,100 |
| 2025/09/10 | 1,330 | 1,338 | 1,323 | 1,323 | -7 | -0.5% | 8,000 |
| 2025/09/09 | 1,334 | 1,338 | 1,329 | 1,330 | -6 | -0.4% | 12,300 |
| 2025/09/08 | 1,318 | 1,336 | 1,318 | 1,336 | +18 | +1.4% | 21,100 |
| 2025/09/05 | 1,316 | 1,319 | 1,314 | 1,318 | +3 | +0.2% | 9,900 |
| 2025/09/04 | 1,314 | 1,315 | 1,307 | 1,315 | +4 | +0.3% | 5,900 |
| 2025/09/03 | 1,309 | 1,316 | 1,301 | 1,311 | +2 | +0.2% | 8,600 |
| 2025/09/02 | 1,308 | 1,316 | 1,302 | 1,309 | +2 | +0.2% | 12,800 |
| 2025/09/01 | 1,286 | 1,307 | 1,286 | 1,307 | +19 | +1.5% | 18,100 |
| 2025/08/29 | 1,317 | 1,317 | 1,288 | 1,288 | -26 | -2% | 15,200 |
| 2025/08/28 | 1,310 | 1,315 | 1,305 | 1,314 | -19 | -1.4% | 24,700 |
| 2025/08/27 | 1,348 | 1,350 | 1,333 | 1,333 | -16 | -1.2% | 33,700 |
| 2025/08/26 | 1,349 | 1,349 | 1,340 | 1,349 | ±0 | ±0% | 10,000 |
| 2025/08/25 | 1,340 | 1,349 | 1,337 | 1,349 | +15 | +1.1% | 20,100 |
| 2025/08/22 | 1,335 | 1,335 | 1,330 | 1,334 | +3 | +0.2% | 9,000 |
| 2025/08/21 | 1,330 | 1,335 | 1,328 | 1,331 | +5 | +0.4% | 12,100 |
| 2025/08/20 | 1,325 | 1,329 | 1,322 | 1,326 | +5 | +0.4% | 11,000 |
| 2025/08/19 | 1,325 | 1,328 | 1,320 | 1,321 | -2 | -0.2% | 5,800 |
| 2025/08/18 | 1,325 | 1,329 | 1,321 | 1,323 | +12 | +0.9% | 12,900 |
| 2025/08/15 | 1,303 | 1,313 | 1,301 | 1,311 | +8 | +0.6% | 6,200 |
| 2025/08/14 | 1,300 | 1,303 | 1,295 | 1,303 | +2 | +0.2% | 8,600 |
| 2025/08/13 | 1,312 | 1,312 | 1,300 | 1,301 | -9 | -0.7% | 14,800 |
| 2025/08/12 | 1,318 | 1,320 | 1,309 | 1,310 | -8 | -0.6% | 11,500 |
| 2025/08/08 | 1,328 | 1,332 | 1,317 | 1,318 | -7 | -0.5% | 13,200 |
| 2025/08/07 | 1,338 | 1,338 | 1,325 | 1,325 | -5 | -0.4% | 11,700 |
| 2025/08/06 | 1,319 | 1,346 | 1,316 | 1,330 | +12 | +0.9% | 31,400 |
| 2025/08/05 | 1,310 | 1,324 | 1,307 | 1,318 | +10 | +0.8% | 20,600 |
| 2025/08/04 | 1,293 | 1,308 | 1,293 | 1,308 | +10 | +0.8% | 17,100 |
| 2025/08/01 | 1,300 | 1,300 | 1,294 | 1,298 | -2 | -0.2% | 7,300 |
| 2025/07/31 | 1,299 | 1,300 | 1,295 | 1,300 | +7 | +0.5% | 7,600 |
| 2025/07/30 | 1,288 | 1,296 | 1,282 | 1,293 | +3 | +0.2% | 11,600 |
| 2025/07/29 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 12,200 |
| 2025/07/28 | 1,290 | 1,290 | 1,276 | 1,280 | +6 | +0.5% | 14,600 |
| 2025/07/25 | 1,269 | 1,285 | 1,267 | 1,274 | +8 | +0.6% | 36,000 |
| 2025/07/24 | 1,259 | 1,266 | 1,256 | 1,266 | +14 | +1.1% | 13,300 |
| 2025/07/23 | 1,255 | 1,255 | 1,245 | 1,252 | +4 | +0.3% | 22,900 |
| 2025/07/22 | 1,250 | 1,254 | 1,243 | 1,248 | -1 | -0.1% | 16,400 |
| 2025/07/18 | 1,250 | 1,252 | 1,246 | 1,249 | +1 | +0.1% | 11,800 |
| 2025/07/17 | 1,240 | 1,250 | 1,235 | 1,248 | +8 | +0.6% | 12,700 |
| 2025/07/16 | 1,249 | 1,249 | 1,240 | 1,240 | -5 | -0.4% | 1,800 |
| 2025/07/15 | 1,240 | 1,250 | 1,240 | 1,245 | +5 | +0.4% | 4,000 |
| 2025/07/14 | 1,248 | 1,248 | 1,235 | 1,240 | +1 | +0.1% | 7,100 |
| 2025/07/11 | 1,250 | 1,250 | 1,233 | 1,239 | -5 | -0.4% | 21,300 |
| 2025/07/10 | 1,233 | 1,244 | 1,233 | 1,244 | +17 | +1.4% | 12,000 |
| 2025/07/09 | 1,226 | 1,229 | 1,224 | 1,227 | +1 | +0.1% | 2,200 |
| 2025/07/08 | 1,223 | 1,236 | 1,223 | 1,226 | +4 | +0.3% | 4,200 |
| 2025/07/07 | 1,221 | 1,226 | 1,221 | 1,222 | +4 | +0.3% | 1,900 |
| 2025/07/04 | 1,229 | 1,229 | 1,218 | 1,218 | -1 | -0.1% | 6,300 |
1～
50
件表示中 / 5348件
類似銘柄と比較する
現在ご覧いただいている「ＭＯＲＥＳＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＯＲＥＳＣＯ | 132,900円 | +6.2% | +15.3% | 3.39% | 9.39倍 | 0.56倍 |
|
独立系の化学品メーカー。自動車向けなど特殊潤滑油、合成潤滑油、素材、ホットメルトが４本柱 |
| 日本コークス | 10,000円 | -0.1% | - | 2.00% | 144.93倍 | 0.70倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
| ＢＰカストロール | 88,300円 | +12.3% | +11.2% | 4.98% | 20.15倍 | 2.04倍 |
|
石油メジャーＢＰが実質筆頭株主。自動車用潤滑油が主力。カー用品店、ディーラー等販路多様 |
| 日精蝋 | 19,400円 | -3.4% | -48.9% | 0.00% | 4.85倍 | 0.67倍 |
|
石油系ワックス専業メーカー。キャンドル、タイヤ、包装材料が主用途。伊藤忠と資本業務提携 |
| レボインター | - | +79.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
