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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,500 | 1,500 | 1,475 | 1,475 | +35 | +2.4% | 2,000 |
| 2005/03/28 | 1,500 | 1,500 | 1,440 | 1,440 | -45 | -3% | 10,600 |
| 2005/03/25 | 1,500 | 1,500 | 1,485 | 1,485 | +35 | +2.4% | 4,600 |
| 2005/03/24 | 1,455 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 5,800 |
| 2005/03/23 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 5,600 |
| 2005/03/22 | 1,485 | 1,525 | 1,475 | 1,500 | -35 | -2.3% | 10,400 |
| 2005/03/18 | 1,590 | 1,600 | 1,535 | 1,535 | -55 | -3.5% | 11,400 |
| 2005/03/17 | 1,630 | 1,635 | 1,585 | 1,590 | -40 | -2.5% | 3,000 |
| 2005/03/16 | 1,650 | 1,650 | 1,625 | 1,630 | +5 | +0.3% | 7,200 |
| 2005/03/15 | 1,625 | 1,640 | 1,625 | 1,625 | ±0 | ±0% | 3,800 |
| 2005/03/14 | 1,655 | 1,655 | 1,625 | 1,625 | -40 | -2.4% | 5,800 |
| 2005/03/11 | 1,640 | 1,665 | 1,630 | 1,665 | +30 | +1.8% | 3,600 |
| 2005/03/10 | 1,660 | 1,665 | 1,625 | 1,635 | -20 | -1.2% | 7,800 |
| 2005/03/09 | 1,680 | 1,680 | 1,655 | 1,655 | -45 | -2.6% | 3,800 |
| 2005/03/08 | 1,715 | 1,725 | 1,680 | 1,700 | -15 | -0.9% | 11,600 |
| 2005/03/07 | 1,680 | 1,715 | 1,675 | 1,715 | ±0 | ±0% | 13,200 |
| 2005/03/04 | 1,730 | 1,730 | 1,670 | 1,715 | -5 | -0.3% | 11,600 |
| 2005/03/03 | 1,695 | 1,730 | 1,680 | 1,720 | +75 | +4.6% | 24,000 |
| 2005/03/02 | 1,585 | 1,660 | 1,585 | 1,645 | +70 | +4.4% | 24,200 |
| 2005/03/01 | 1,650 | 1,670 | 1,560 | 1,575 | -100 | -6% | 30,200 |
| 2005/02/28 | 1,735 | 1,755 | 1,625 | 1,675 | -55 | -3.2% | 41,200 |
| 2005/02/25 | 1,790 | 1,790 | 1,690 | 1,730 | -35 | -2% | 15,200 |
| 2005/02/24 | 1,995 | 1,995 | 1,755 | 1,765 | -155 | -8.1% | 112,800 |
| 2005/02/23 | 1,920 | 1,920 | 1,920 | 1,920 | +241 | +14.4% | 9,400 |
| 2005/02/22 | 1,511 | 1,679 | 1,511 | 1,679 | +167 | +11% | 219,000 |
| 2005/02/21 | 1,459 | 1,558 | 1,451 | 1,512 | +53 | +3.6% | 102,000 |
| 2005/02/18 | 1,466 | 1,466 | 1,444 | 1,459 | -8 | -0.5% | 35,000 |
| 2005/02/17 | 1,465 | 1,468 | 1,460 | 1,467 | +4 | +0.3% | 39,000 |
| 2005/02/16 | 1,460 | 1,478 | 1,450 | 1,463 | +3 | +0.2% | 25,000 |
| 2005/02/15 | 1,482 | 1,485 | 1,457 | 1,460 | -22 | -1.5% | 48,000 |
| 2005/02/14 | 1,488 | 1,488 | 1,482 | 1,482 | +2 | +0.1% | 40,000 |
| 2005/02/10 | 1,475 | 1,480 | 1,470 | 1,480 | +5 | +0.3% | 12,000 |
| 2005/02/09 | 1,484 | 1,485 | 1,470 | 1,475 | -9 | -0.6% | 36,000 |
| 2005/02/08 | 1,481 | 1,490 | 1,481 | 1,484 | +4 | +0.3% | 21,000 |
| 2005/02/07 | 1,497 | 1,497 | 1,480 | 1,480 | ±0 | ±0% | 44,000 |
| 2005/02/04 | 1,497 | 1,500 | 1,480 | 1,480 | -13 | -0.9% | 37,000 |
| 2005/02/03 | 1,480 | 1,498 | 1,480 | 1,493 | +33 | +2.3% | 34,000 |
| 2005/02/02 | 1,451 | 1,480 | 1,451 | 1,460 | +10 | +0.7% | 32,000 |
| 2005/02/01 | 1,437 | 1,459 | 1,435 | 1,450 | +15 | +1% | 31,000 |
| 2005/01/31 | 1,410 | 1,440 | 1,410 | 1,435 | +30 | +2.1% | 29,000 |
| 2005/01/28 | 1,424 | 1,425 | 1,401 | 1,405 | -25 | -1.7% | 30,000 |
| 2005/01/27 | 1,432 | 1,440 | 1,410 | 1,430 | -1 | -0.1% | 32,000 |
| 2005/01/26 | 1,462 | 1,490 | 1,431 | 1,431 | -29 | -2% | 33,000 |
| 2005/01/25 | 1,500 | 1,500 | 1,460 | 1,460 | -47 | -3.1% | 52,000 |
| 2005/01/24 | 1,500 | 1,509 | 1,490 | 1,507 | +19 | +1.3% | 45,000 |
| 2005/01/21 | 1,490 | 1,500 | 1,480 | 1,488 | +8 | +0.5% | 54,000 |
| 2005/01/20 | 1,449 | 1,480 | 1,430 | 1,480 | +25 | +1.7% | 64,000 |
| 2005/01/19 | 1,449 | 1,540 | 1,430 | 1,455 | +44 | +3.1% | 189,000 |
| 2005/01/18 | 1,560 | 1,560 | 1,352 | 1,411 | -129 | -8.4% | 588,000 |
| 2005/01/17 | 1,540 | 1,540 | 1,540 | 1,540 | +200 | +14.9% | 149,000 |
4951～
5000
件表示中 / 5286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 | 122,100円 | +6.2% | +15.3% | 3.69% | 8.61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 | 29,700円 | -37.2% | - | 4.04% | - | 0.27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 | 86,600円 | +12.3% | +11.2% | 5.08% | 19.76倍 | 1.99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 | 20,000円 | -3.4% | -48.9% | 0.00% | 5.00倍 | 0.70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
