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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 1,155 | 1,160 | 1,124 | 1,130 | -38 | -3.3% | 45,800 |
2021/02/25 | 1,157 | 1,179 | 1,150 | 1,168 | +11 | +1% | 76,700 |
2021/02/24 | 1,151 | 1,185 | 1,151 | 1,157 | +7 | +0.6% | 129,400 |
2021/02/22 | 1,147 | 1,161 | 1,144 | 1,150 | +9 | +0.8% | 40,400 |
2021/02/19 | 1,150 | 1,153 | 1,135 | 1,141 | -9 | -0.8% | 28,300 |
2021/02/18 | 1,165 | 1,166 | 1,150 | 1,150 | -20 | -1.7% | 25,100 |
2021/02/17 | 1,162 | 1,179 | 1,162 | 1,170 | +5 | +0.4% | 16,300 |
2021/02/16 | 1,175 | 1,175 | 1,156 | 1,165 | -10 | -0.9% | 22,700 |
2021/02/15 | 1,173 | 1,179 | 1,168 | 1,175 | +4 | +0.3% | 20,000 |
2021/02/12 | 1,171 | 1,176 | 1,163 | 1,171 | ±0 | ±0% | 22,200 |
2021/02/10 | 1,177 | 1,177 | 1,163 | 1,171 | -8 | -0.7% | 24,200 |
2021/02/09 | 1,180 | 1,181 | 1,165 | 1,179 | +1 | +0.1% | 26,500 |
2021/02/08 | 1,160 | 1,186 | 1,160 | 1,178 | +24 | +2.1% | 38,400 |
2021/02/05 | 1,139 | 1,154 | 1,139 | 1,154 | +15 | +1.3% | 19,700 |
2021/02/04 | 1,135 | 1,152 | 1,130 | 1,139 | +5 | +0.4% | 15,700 |
2021/02/03 | 1,119 | 1,137 | 1,119 | 1,134 | +16 | +1.4% | 10,500 |
2021/02/02 | 1,115 | 1,130 | 1,115 | 1,118 | +3 | +0.3% | 10,100 |
2021/02/01 | 1,131 | 1,134 | 1,115 | 1,115 | -21 | -1.8% | 12,000 |
2021/01/29 | 1,150 | 1,157 | 1,127 | 1,136 | -21 | -1.8% | 19,700 |
2021/01/28 | 1,110 | 1,158 | 1,100 | 1,157 | +38 | +3.4% | 42,400 |
2021/01/27 | 1,112 | 1,119 | 1,105 | 1,119 | +6 | +0.5% | 11,100 |
2021/01/26 | 1,114 | 1,114 | 1,096 | 1,113 | +3 | +0.3% | 9,000 |
2021/01/25 | 1,111 | 1,114 | 1,105 | 1,110 | +3 | +0.3% | 10,200 |
2021/01/22 | 1,104 | 1,113 | 1,101 | 1,107 | +3 | +0.3% | 14,500 |
2021/01/21 | 1,110 | 1,142 | 1,102 | 1,104 | -14 | -1.3% | 37,600 |
2021/01/20 | 1,095 | 1,120 | 1,091 | 1,118 | +26 | +2.4% | 17,300 |
2021/01/19 | 1,100 | 1,100 | 1,082 | 1,092 | +6 | +0.6% | 11,800 |
2021/01/18 | 1,094 | 1,107 | 1,086 | 1,086 | -38 | -3.4% | 19,700 |
2021/01/15 | 1,086 | 1,160 | 1,080 | 1,124 | +22 | +2% | 95,400 |
2021/01/14 | 1,110 | 1,110 | 1,091 | 1,102 | +27 | +2.5% | 41,200 |
2021/01/13 | 1,067 | 1,078 | 1,062 | 1,075 | +8 | +0.7% | 17,500 |
2021/01/12 | 1,035 | 1,067 | 1,032 | 1,067 | +34 | +3.3% | 31,600 |
2021/01/08 | 1,020 | 1,033 | 1,020 | 1,033 | +8 | +0.8% | 16,600 |
2021/01/07 | 1,018 | 1,031 | 1,017 | 1,025 | +8 | +0.8% | 18,500 |
2021/01/06 | 1,006 | 1,017 | 1,006 | 1,017 | +11 | +1.1% | 7,400 |
2021/01/05 | 1,006 | 1,010 | 999 | 1,006 | ±0 | ±0% | 7,800 |
2021/01/04 | 1,013 | 1,013 | 997 | 1,006 | -2 | -0.2% | 11,700 |
2020/12/30 | 1,012 | 1,013 | 997 | 1,008 | -4 | -0.4% | 17,600 |
2020/12/29 | 1,002 | 1,012 | 1,001 | 1,012 | +8 | +0.8% | 13,500 |
2020/12/28 | 1,011 | 1,015 | 999 | 1,004 | -9 | -0.9% | 24,100 |
2020/12/25 | 1,008 | 1,013 | 1,000 | 1,013 | +7 | +0.7% | 17,400 |
2020/12/24 | 1,004 | 1,006 | 997 | 1,006 | +2 | +0.2% | 16,300 |
2020/12/23 | 1,001 | 1,004 | 993 | 1,004 | +5 | +0.5% | 15,100 |
2020/12/22 | 1,018 | 1,018 | 995 | 999 | -19 | -1.9% | 23,000 |
2020/12/21 | 1,019 | 1,020 | 1,008 | 1,018 | -1 | -0.1% | 12,600 |
2020/12/18 | 1,022 | 1,022 | 1,011 | 1,019 | -3 | -0.3% | 16,000 |
2020/12/17 | 1,034 | 1,034 | 1,021 | 1,022 | -12 | -1.2% | 11,700 |
2020/12/16 | 1,030 | 1,035 | 1,024 | 1,034 | +8 | +0.8% | 13,800 |
2020/12/15 | 1,024 | 1,035 | 1,022 | 1,026 | +1 | +0.1% | 21,000 |
2020/12/14 | 1,021 | 1,031 | 1,018 | 1,025 | -1 | -0.1% | 20,000 |
1101~
1150
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