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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 1,069 | 1,079 | 1,061 | 1,066 | -5 | -0.5% | 14,400 |
2021/05/12 | 1,093 | 1,094 | 1,067 | 1,071 | -23 | -2.1% | 18,600 |
2021/05/11 | 1,109 | 1,109 | 1,090 | 1,094 | -10 | -0.9% | 11,200 |
2021/05/10 | 1,101 | 1,110 | 1,101 | 1,104 | -2 | -0.2% | 4,600 |
2021/05/07 | 1,104 | 1,110 | 1,100 | 1,106 | +15 | +1.4% | 8,400 |
2021/05/06 | 1,086 | 1,103 | 1,085 | 1,091 | +5 | +0.5% | 11,800 |
2021/04/30 | 1,081 | 1,096 | 1,081 | 1,086 | +6 | +0.6% | 8,500 |
2021/04/28 | 1,108 | 1,110 | 1,080 | 1,080 | -22 | -2% | 21,300 |
2021/04/27 | 1,110 | 1,110 | 1,102 | 1,102 | -8 | -0.7% | 7,600 |
2021/04/26 | 1,123 | 1,123 | 1,104 | 1,110 | -2 | -0.2% | 11,900 |
2021/04/23 | 1,109 | 1,117 | 1,103 | 1,112 | -3 | -0.3% | 11,400 |
2021/04/22 | 1,124 | 1,124 | 1,111 | 1,115 | +5 | +0.5% | 8,000 |
2021/04/21 | 1,114 | 1,117 | 1,100 | 1,110 | -12 | -1.1% | 13,000 |
2021/04/20 | 1,138 | 1,138 | 1,120 | 1,122 | -18 | -1.6% | 18,800 |
2021/04/19 | 1,147 | 1,153 | 1,140 | 1,140 | -6 | -0.5% | 5,500 |
2021/04/16 | 1,150 | 1,156 | 1,140 | 1,146 | -4 | -0.3% | 11,500 |
2021/04/15 | 1,169 | 1,169 | 1,144 | 1,150 | +1 | +0.1% | 11,200 |
2021/04/14 | 1,174 | 1,177 | 1,138 | 1,149 | -8 | -0.7% | 44,600 |
2021/04/13 | 1,155 | 1,172 | 1,155 | 1,157 | +2 | +0.2% | 18,700 |
2021/04/12 | 1,158 | 1,167 | 1,150 | 1,155 | +7 | +0.6% | 13,200 |
2021/04/09 | 1,159 | 1,159 | 1,140 | 1,148 | -2 | -0.2% | 14,400 |
2021/04/08 | 1,172 | 1,174 | 1,150 | 1,150 | -31 | -2.6% | 14,400 |
2021/04/07 | 1,160 | 1,181 | 1,160 | 1,181 | +10 | +0.9% | 13,400 |
2021/04/06 | 1,170 | 1,184 | 1,156 | 1,171 | +20 | +1.7% | 36,100 |
2021/04/05 | 1,139 | 1,154 | 1,132 | 1,151 | +14 | +1.2% | 11,700 |
2021/04/02 | 1,121 | 1,137 | 1,121 | 1,137 | +16 | +1.4% | 9,300 |
2021/04/01 | 1,131 | 1,137 | 1,115 | 1,121 | -10 | -0.9% | 14,300 |
2021/03/31 | 1,132 | 1,134 | 1,124 | 1,131 | -11 | -1% | 9,100 |
2021/03/30 | 1,159 | 1,159 | 1,128 | 1,142 | -20 | -1.7% | 12,300 |
2021/03/29 | 1,143 | 1,162 | 1,129 | 1,162 | +23 | +2% | 27,300 |
2021/03/26 | 1,134 | 1,150 | 1,130 | 1,139 | +12 | +1.1% | 11,700 |
2021/03/25 | 1,136 | 1,136 | 1,122 | 1,127 | +14 | +1.3% | 15,500 |
2021/03/24 | 1,140 | 1,140 | 1,096 | 1,113 | -31 | -2.7% | 20,400 |
2021/03/23 | 1,171 | 1,171 | 1,143 | 1,144 | -27 | -2.3% | 12,100 |
2021/03/22 | 1,177 | 1,177 | 1,156 | 1,171 | -6 | -0.5% | 20,800 |
2021/03/19 | 1,173 | 1,177 | 1,163 | 1,177 | +3 | +0.3% | 24,300 |
2021/03/18 | 1,168 | 1,175 | 1,161 | 1,174 | ±0 | ±0% | 15,800 |
2021/03/17 | 1,165 | 1,174 | 1,163 | 1,174 | +2 | +0.2% | 15,600 |
2021/03/16 | 1,156 | 1,172 | 1,141 | 1,172 | +22 | +1.9% | 27,300 |
2021/03/15 | 1,125 | 1,151 | 1,121 | 1,150 | +30 | +2.7% | 25,300 |
2021/03/12 | 1,108 | 1,120 | 1,099 | 1,120 | +11 | +1% | 21,500 |
2021/03/11 | 1,120 | 1,127 | 1,105 | 1,109 | -22 | -1.9% | 19,200 |
2021/03/10 | 1,124 | 1,132 | 1,106 | 1,131 | +7 | +0.6% | 19,200 |
2021/03/09 | 1,117 | 1,124 | 1,101 | 1,124 | +9 | +0.8% | 23,800 |
2021/03/08 | 1,100 | 1,118 | 1,090 | 1,115 | +31 | +2.9% | 36,100 |
2021/03/05 | 1,070 | 1,084 | 1,050 | 1,084 | ±0 | ±0% | 28,900 |
2021/03/04 | 1,108 | 1,108 | 1,067 | 1,084 | -30 | -2.7% | 21,700 |
2021/03/03 | 1,114 | 1,117 | 1,106 | 1,114 | +1 | +0.1% | 18,100 |
2021/03/02 | 1,158 | 1,158 | 1,102 | 1,113 | -51 | -4.4% | 38,100 |
2021/03/01 | 1,145 | 1,168 | 1,134 | 1,164 | +34 | +3% | 39,500 |
1051~
1100
件表示中 / 5333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 | 134,900円 | +6.2% | +15.3% | 3.34% | 9.52倍 | 0.57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 | 34,700円 | -37.2% | - | 3.46% | - | 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 | 87,300円 | +12.3% | +11.2% | 5.04% | 19.92倍 | 2.01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 | 19,200円 | -3.4% | -48.9% | 0.00% | 4.80倍 | 0.66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