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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,221 | 1,223 | 1,219 | 1,219 | -2 | -0.2% | 8,600 |
| 2025/07/02 | 1,229 | 1,237 | 1,220 | 1,221 | -13 | -1.1% | 7,200 |
| 2025/07/01 | 1,233 | 1,234 | 1,224 | 1,234 | +1 | +0.1% | 3,800 |
| 2025/06/30 | 1,247 | 1,250 | 1,233 | 1,233 | +14 | +1.1% | 14,700 |
| 2025/06/27 | 1,224 | 1,233 | 1,216 | 1,219 | -5 | -0.4% | 7,900 |
| 2025/06/26 | 1,231 | 1,231 | 1,222 | 1,224 | -6 | -0.5% | 6,100 |
| 2025/06/25 | 1,229 | 1,230 | 1,221 | 1,230 | +4 | +0.3% | 5,200 |
| 2025/06/24 | 1,230 | 1,230 | 1,226 | 1,226 | +7 | +0.6% | 2,400 |
| 2025/06/23 | 1,230 | 1,230 | 1,217 | 1,219 | -5 | -0.4% | 3,000 |
| 2025/06/20 | 1,228 | 1,228 | 1,222 | 1,224 | +1 | +0.1% | 2,100 |
| 2025/06/19 | 1,226 | 1,228 | 1,222 | 1,223 | -3 | -0.2% | 3,400 |
| 2025/06/18 | 1,227 | 1,227 | 1,222 | 1,226 | +5 | +0.4% | 1,600 |
| 2025/06/17 | 1,227 | 1,227 | 1,221 | 1,221 | -6 | -0.5% | 2,000 |
| 2025/06/16 | 1,241 | 1,244 | 1,223 | 1,227 | ±0 | ±0% | 17,800 |
| 2025/06/13 | 1,227 | 1,229 | 1,221 | 1,227 | -1 | -0.1% | 7,000 |
| 2025/06/12 | 1,220 | 1,236 | 1,220 | 1,228 | +10 | +0.8% | 4,600 |
| 2025/06/11 | 1,222 | 1,223 | 1,218 | 1,218 | -3 | -0.2% | 3,500 |
| 2025/06/10 | 1,221 | 1,221 | 1,212 | 1,221 | +8 | +0.7% | 3,100 |
| 2025/06/09 | 1,211 | 1,222 | 1,211 | 1,213 | +3 | +0.2% | 11,100 |
| 2025/06/06 | 1,208 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 5,700 |
| 2025/06/05 | 1,215 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 3,300 |
| 2025/06/04 | 1,211 | 1,219 | 1,210 | 1,210 | ±0 | ±0% | 4,500 |
| 2025/06/03 | 1,209 | 1,210 | 1,203 | 1,210 | +3 | +0.2% | 4,500 |
| 2025/06/02 | 1,210 | 1,210 | 1,204 | 1,207 | ±0 | ±0% | 2,500 |
| 2025/05/30 | 1,208 | 1,210 | 1,204 | 1,207 | -2 | -0.2% | 3,500 |
| 2025/05/29 | 1,208 | 1,214 | 1,206 | 1,209 | +1 | +0.1% | 5,000 |
| 2025/05/28 | 1,206 | 1,212 | 1,206 | 1,208 | ±0 | ±0% | 5,200 |
| 2025/05/27 | 1,215 | 1,222 | 1,206 | 1,208 | -2 | -0.2% | 5,800 |
| 2025/05/26 | 1,211 | 1,245 | 1,200 | 1,210 | +7 | +0.6% | 41,800 |
| 2025/05/23 | 1,199 | 1,203 | 1,194 | 1,203 | +10 | +0.8% | 4,500 |
1～
50
件表示中 / 5318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 | 129,800円 | +6.2% | +15.3% | 3.47% | 9.16倍 | 0.55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 |
| 富士石油 | 34,400円 | -37.2% | - | 3.49% | - | 0.31倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
| ＢＰカストロール | 84,500円 | +12.3% | +11.2% | 5.21% | 19.28倍 | 1.94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 | 0.68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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
