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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,198 | 1,210 | 1,194 | 1,207 | -3 | -0.2% | 14,400 |
| 2025/03/06 | 1,201 | 1,213 | 1,201 | 1,210 | +9 | +0.7% | 11,900 |
| 2025/03/05 | 1,188 | 1,220 | 1,188 | 1,201 | +13 | +1.1% | 21,700 |
| 2025/03/04 | 1,181 | 1,192 | 1,173 | 1,188 | -2 | -0.2% | 21,600 |
| 2025/03/03 | 1,198 | 1,199 | 1,180 | 1,190 | -2 | -0.2% | 21,800 |
| 2025/02/28 | 1,210 | 1,210 | 1,172 | 1,192 | -25 | -2.1% | 53,000 |
| 2025/02/27 | 1,195 | 1,229 | 1,195 | 1,217 | -63 | -4.9% | 70,300 |
| 2025/02/26 | 1,277 | 1,280 | 1,262 | 1,280 | +20 | +1.6% | 41,500 |
| 2025/02/25 | 1,265 | 1,265 | 1,247 | 1,260 | +10 | +0.8% | 64,900 |
| 2025/02/21 | 1,265 | 1,265 | 1,250 | 1,250 | -14 | -1.1% | 39,500 |
| 2025/02/20 | 1,275 | 1,275 | 1,262 | 1,264 | -12 | -0.9% | 32,100 |
| 2025/02/19 | 1,277 | 1,278 | 1,270 | 1,276 | +5 | +0.4% | 15,600 |
| 2025/02/18 | 1,277 | 1,280 | 1,270 | 1,271 | -10 | -0.8% | 29,700 |
| 2025/02/17 | 1,288 | 1,290 | 1,278 | 1,281 | -3 | -0.2% | 23,300 |
| 2025/02/14 | 1,279 | 1,287 | 1,278 | 1,284 | +6 | +0.5% | 11,700 |
| 2025/02/13 | 1,288 | 1,288 | 1,277 | 1,278 | -3 | -0.2% | 26,500 |
| 2025/02/12 | 1,292 | 1,295 | 1,281 | 1,281 | -13 | -1% | 24,800 |
| 2025/02/10 | 1,281 | 1,326 | 1,281 | 1,294 | +13 | +1% | 18,600 |
| 2025/02/07 | 1,288 | 1,290 | 1,281 | 1,281 | -1 | -0.1% | 10,600 |
| 2025/02/06 | 1,274 | 1,282 | 1,274 | 1,282 | +9 | +0.7% | 13,000 |
| 2025/02/05 | 1,275 | 1,285 | 1,270 | 1,273 | +1 | +0.1% | 11,100 |
| 2025/02/04 | 1,291 | 1,294 | 1,269 | 1,272 | -19 | -1.5% | 43,800 |
| 2025/02/03 | 1,280 | 1,293 | 1,279 | 1,291 | +6 | +0.5% | 31,000 |
| 2025/01/31 | 1,298 | 1,298 | 1,284 | 1,285 | ±0 | ±0% | 33,000 |
| 2025/01/30 | 1,318 | 1,320 | 1,285 | 1,285 | -39 | -2.9% | 156,800 |
| 2025/01/29 | 1,320 | 1,324 | 1,316 | 1,324 | +4 | +0.3% | 13,500 |
| 2025/01/28 | 1,327 | 1,335 | 1,320 | 1,320 | -7 | -0.5% | 19,400 |
| 2025/01/27 | 1,326 | 1,327 | 1,320 | 1,327 | +9 | +0.7% | 13,800 |
| 2025/01/24 | 1,317 | 1,349 | 1,309 | 1,318 | +14 | +1.1% | 26,400 |
| 2025/01/23 | 1,317 | 1,317 | 1,298 | 1,304 | +6 | +0.5% | 17,700 |
| 2025/01/22 | 1,309 | 1,312 | 1,297 | 1,298 | -11 | -0.8% | 19,100 |
| 2025/01/21 | 1,300 | 1,322 | 1,299 | 1,309 | -2 | -0.2% | 27,400 |
| 2025/01/20 | 1,297 | 1,311 | 1,292 | 1,311 | +15 | +1.2% | 18,100 |
| 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 |
101～
150
件表示中 / 5318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 | 129,800円 | +6.2% | +15.3% | 3.47% | 9.16倍 | 0.55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 | 34,400円 | -37.2% | - | 3.49% | - | 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 | 84,500円 | +12.3% | +11.2% | 5.21% | 19.28倍 | 1.94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 | 19,400円 | -3.4% | -48.9% | 0.00% | 4.85倍 | 0.68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
