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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 1,192 | 1,198 | 1,188 | 1,193 | +4 | +0.3% | 8,000 |
| 2025/05/21 | 1,194 | 1,195 | 1,189 | 1,189 | +3 | +0.3% | 2,100 |
| 2025/05/20 | 1,185 | 1,197 | 1,185 | 1,186 | ±0 | ±0% | 5,000 |
| 2025/05/19 | 1,200 | 1,200 | 1,185 | 1,186 | -9 | -0.8% | 5,300 |
| 2025/05/16 | 1,194 | 1,203 | 1,185 | 1,195 | +1 | +0.1% | 4,800 |
| 2025/05/15 | 1,196 | 1,206 | 1,194 | 1,194 | -13 | -1.1% | 3,800 |
| 2025/05/14 | 1,197 | 1,207 | 1,186 | 1,207 | +14 | +1.2% | 7,800 |
| 2025/05/13 | 1,191 | 1,203 | 1,191 | 1,193 | +13 | +1.1% | 7,300 |
| 2025/05/12 | 1,178 | 1,191 | 1,178 | 1,180 | +2 | +0.2% | 5,300 |
| 2025/05/09 | 1,178 | 1,189 | 1,178 | 1,178 | +1 | +0.1% | 5,900 |
| 2025/05/08 | 1,173 | 1,183 | 1,173 | 1,177 | +4 | +0.3% | 5,900 |
| 2025/05/07 | 1,170 | 1,180 | 1,170 | 1,173 | ±0 | ±0% | 7,800 |
| 2025/05/02 | 1,171 | 1,179 | 1,170 | 1,173 | -1 | -0.1% | 4,900 |
| 2025/05/01 | 1,173 | 1,175 | 1,171 | 1,174 | +1 | +0.1% | 1,900 |
| 2025/04/30 | 1,181 | 1,181 | 1,171 | 1,173 | -11 | -0.9% | 8,300 |
| 2025/04/28 | 1,183 | 1,190 | 1,183 | 1,184 | +4 | +0.3% | 3,700 |
| 2025/04/25 | 1,189 | 1,189 | 1,178 | 1,180 | -7 | -0.6% | 5,300 |
| 2025/04/24 | 1,180 | 1,188 | 1,178 | 1,187 | +13 | +1.1% | 6,200 |
| 2025/04/23 | 1,175 | 1,178 | 1,170 | 1,174 | ±0 | ±0% | 5,300 |
| 2025/04/22 | 1,174 | 1,178 | 1,170 | 1,174 | +4 | +0.3% | 2,700 |
| 2025/04/21 | 1,155 | 1,177 | 1,155 | 1,170 | +11 | +0.9% | 6,400 |
| 2025/04/18 | 1,152 | 1,160 | 1,152 | 1,159 | +8 | +0.7% | 5,700 |
| 2025/04/17 | 1,140 | 1,151 | 1,140 | 1,151 | +11 | +1% | 4,400 |
| 2025/04/16 | 1,153 | 1,155 | 1,139 | 1,140 | -11 | -1% | 12,100 |
| 2025/04/15 | 1,155 | 1,155 | 1,143 | 1,151 | -4 | -0.3% | 6,300 |
| 2025/04/14 | 1,136 | 1,155 | 1,132 | 1,155 | +33 | +2.9% | 13,100 |
| 2025/04/11 | 1,118 | 1,139 | 1,101 | 1,122 | +3 | +0.3% | 9,500 |
| 2025/04/10 | 1,102 | 1,146 | 1,102 | 1,119 | +43 | +4% | 9,800 |
| 2025/04/09 | 1,090 | 1,092 | 1,071 | 1,076 | -14 | -1.3% | 13,500 |
| 2025/04/08 | 1,063 | 1,133 | 1,063 | 1,090 | +38 | +3.6% | 25,500 |
| 2025/04/07 | 1,070 | 1,075 | 1,045 | 1,052 | -82 | -7.2% | 52,500 |
| 2025/04/04 | 1,151 | 1,156 | 1,100 | 1,134 | -41 | -3.5% | 43,200 |
| 2025/04/03 | 1,180 | 1,197 | 1,155 | 1,175 | -21 | -1.8% | 28,500 |
| 2025/04/02 | 1,221 | 1,221 | 1,196 | 1,196 | -19 | -1.6% | 10,600 |
| 2025/04/01 | 1,223 | 1,226 | 1,213 | 1,215 | -4 | -0.3% | 6,100 |
| 2025/03/31 | 1,239 | 1,239 | 1,217 | 1,219 | -24 | -1.9% | 13,600 |
| 2025/03/28 | 1,246 | 1,251 | 1,236 | 1,243 | ±0 | ±0% | 10,400 |
1～
50
件表示中 / 5281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 | 121,800円 | +6.2% | +15.3% | 3.69% | 8.59倍 | 0.52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 | 28,400円 | -37.2% | - | 4.23% | - | 0.25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 | 86,200円 | +12.3% | +11.2% | 5.10% | 19.67倍 | 1.98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 | 19,300円 | -3.4% | -48.9% | 0.00% | 4.83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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
