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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,272 | 1,297 | 1,266 | 1,296 | +24 | +1.9% | 21,900 |
| 2025/01/16 | 1,310 | 1,312 | 1,266 | 1,272 | -42 | -3.2% | 52,700 |
| 2025/01/15 | 1,353 | 1,360 | 1,310 | 1,314 | -86 | -6.1% | 64,500 |
| 2025/01/14 | 1,393 | 1,400 | 1,382 | 1,400 | +12 | +0.9% | 41,500 |
| 2025/01/10 | 1,366 | 1,388 | 1,366 | 1,388 | +22 | +1.6% | 13,300 |
| 2025/01/09 | 1,389 | 1,391 | 1,365 | 1,366 | -26 | -1.9% | 18,300 |
| 2025/01/08 | 1,397 | 1,398 | 1,387 | 1,392 | +6 | +0.4% | 21,500 |
| 2025/01/07 | 1,379 | 1,386 | 1,375 | 1,386 | +8 | +0.6% | 17,300 |
| 2025/01/06 | 1,380 | 1,383 | 1,370 | 1,378 | +4 | +0.3% | 26,800 |
| 2024/12/30 | 1,342 | 1,374 | 1,336 | 1,374 | +42 | +3.2% | 35,200 |
| 2024/12/27 | 1,327 | 1,334 | 1,325 | 1,332 | +21 | +1.6% | 20,500 |
| 2024/12/26 | 1,292 | 1,320 | 1,289 | 1,311 | +23 | +1.8% | 26,100 |
| 2024/12/25 | 1,290 | 1,295 | 1,284 | 1,288 | +2 | +0.2% | 11,200 |
| 2024/12/24 | 1,278 | 1,288 | 1,271 | 1,286 | +8 | +0.6% | 12,200 |
| 2024/12/23 | 1,276 | 1,281 | 1,276 | 1,278 | +1 | +0.1% | 8,600 |
| 2024/12/20 | 1,276 | 1,282 | 1,276 | 1,277 | -2 | -0.2% | 8,200 |
| 2024/12/19 | 1,277 | 1,285 | 1,277 | 1,279 | -1 | -0.1% | 6,300 |
| 2024/12/18 | 1,277 | 1,289 | 1,277 | 1,280 | +4 | +0.3% | 5,400 |
| 2024/12/17 | 1,277 | 1,285 | 1,273 | 1,276 | -1 | -0.1% | 8,100 |
| 2024/12/16 | 1,278 | 1,289 | 1,276 | 1,277 | -5 | -0.4% | 11,000 |
| 2024/12/13 | 1,287 | 1,290 | 1,278 | 1,282 | -10 | -0.8% | 10,600 |
| 2024/12/12 | 1,290 | 1,295 | 1,287 | 1,292 | +1 | +0.1% | 8,300 |
| 2024/12/11 | 1,300 | 1,300 | 1,287 | 1,291 | +3 | +0.2% | 9,000 |
| 2024/12/10 | 1,287 | 1,295 | 1,287 | 1,288 | +1 | +0.1% | 6,700 |
| 2024/12/09 | 1,292 | 1,292 | 1,285 | 1,287 | -3 | -0.2% | 2,600 |
| 2024/12/06 | 1,296 | 1,296 | 1,281 | 1,290 | +4 | +0.3% | 4,700 |
| 2024/12/05 | 1,298 | 1,298 | 1,286 | 1,286 | -1 | -0.1% | 6,000 |
| 2024/12/04 | 1,299 | 1,307 | 1,287 | 1,287 | -7 | -0.5% | 21,800 |
| 2024/12/03 | 1,281 | 1,294 | 1,274 | 1,294 | +25 | +2% | 17,700 |
| 2024/12/02 | 1,271 | 1,272 | 1,265 | 1,269 | -11 | -0.9% | 6,000 |
| 2024/11/29 | 1,291 | 1,291 | 1,279 | 1,280 | -9 | -0.7% | 4,000 |
| 2024/11/28 | 1,275 | 1,289 | 1,269 | 1,289 | +26 | +2.1% | 13,900 |
| 2024/11/27 | 1,297 | 1,297 | 1,262 | 1,263 | -23 | -1.8% | 13,700 |
| 2024/11/26 | 1,300 | 1,300 | 1,282 | 1,286 | -2 | -0.2% | 11,100 |
| 2024/11/25 | 1,299 | 1,299 | 1,285 | 1,288 | +3 | +0.2% | 16,900 |
| 2024/11/22 | 1,275 | 1,286 | 1,275 | 1,285 | +11 | +0.9% | 10,600 |
| 2024/11/21 | 1,254 | 1,274 | 1,254 | 1,274 | +17 | +1.4% | 13,800 |
| 2024/11/20 | 1,248 | 1,257 | 1,247 | 1,257 | +9 | +0.7% | 3,900 |
| 2024/11/19 | 1,251 | 1,254 | 1,247 | 1,248 | -2 | -0.2% | 3,800 |
| 2024/11/18 | 1,255 | 1,256 | 1,249 | 1,250 | -4 | -0.3% | 5,000 |
| 2024/11/15 | 1,253 | 1,257 | 1,250 | 1,254 | -1 | -0.1% | 6,700 |
| 2024/11/14 | 1,246 | 1,264 | 1,246 | 1,255 | +10 | +0.8% | 16,000 |
| 2024/11/13 | 1,245 | 1,247 | 1,240 | 1,245 | +5 | +0.4% | 6,500 |
| 2024/11/12 | 1,245 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 6,400 |
| 2024/11/11 | 1,235 | 1,247 | 1,231 | 1,240 | +15 | +1.2% | 7,100 |
| 2024/11/08 | 1,226 | 1,235 | 1,225 | 1,225 | -1 | -0.1% | 8,000 |
| 2024/11/07 | 1,225 | 1,233 | 1,218 | 1,226 | +5 | +0.4% | 7,700 |
| 2024/11/06 | 1,222 | 1,229 | 1,220 | 1,221 | +2 | +0.2% | 7,400 |
| 2024/11/05 | 1,213 | 1,219 | 1,210 | 1,219 | +7 | +0.6% | 7,600 |
| 2024/11/01 | 1,212 | 1,215 | 1,205 | 1,212 | -3 | -0.2% | 6,300 |
101～
150
件表示中 / 5285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 | 122,200円 | +6.2% | +15.3% | 3.68% | 8.62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% | - | 0.26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 | 86,900円 | +12.3% | +11.2% | 5.06% | 19.83倍 | 2.00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% | 5.01倍 | 0.69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
