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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,610 | 1,618 | 1,607 | 1,617 | +18 | +1.1% | 35,300 |
| 2019/02/04 | 1,572 | 1,618 | 1,572 | 1,599 | +38 | +2.4% | 28,800 |
| 2019/02/01 | 1,555 | 1,570 | 1,555 | 1,561 | -1 | -0.1% | 15,600 |
| 2019/01/31 | 1,561 | 1,568 | 1,552 | 1,562 | +12 | +0.8% | 12,500 |
| 2019/01/30 | 1,572 | 1,572 | 1,550 | 1,550 | -18 | -1.1% | 28,200 |
| 2019/01/29 | 1,548 | 1,569 | 1,548 | 1,568 | +19 | +1.2% | 27,700 |
| 2019/01/28 | 1,555 | 1,562 | 1,549 | 1,549 | +1 | +0.1% | 10,900 |
| 2019/01/25 | 1,550 | 1,558 | 1,544 | 1,548 | -2 | -0.1% | 13,800 |
| 2019/01/24 | 1,542 | 1,553 | 1,535 | 1,550 | +7 | +0.5% | 10,700 |
| 2019/01/23 | 1,550 | 1,562 | 1,542 | 1,543 | -9 | -0.6% | 15,500 |
| 2019/01/22 | 1,552 | 1,577 | 1,552 | 1,552 | -2 | -0.1% | 25,700 |
| 2019/01/21 | 1,558 | 1,571 | 1,547 | 1,554 | +2 | +0.1% | 17,000 |
| 2019/01/18 | 1,538 | 1,559 | 1,538 | 1,552 | +14 | +0.9% | 10,100 |
| 2019/01/17 | 1,540 | 1,540 | 1,530 | 1,538 | -3 | -0.2% | 9,700 |
| 2019/01/16 | 1,559 | 1,559 | 1,531 | 1,541 | -2 | -0.1% | 15,900 |
| 2019/01/15 | 1,522 | 1,549 | 1,514 | 1,543 | +21 | +1.4% | 10,600 |
| 2019/01/11 | 1,530 | 1,535 | 1,518 | 1,522 | -9 | -0.6% | 10,000 |
| 2019/01/10 | 1,540 | 1,543 | 1,523 | 1,531 | -5 | -0.3% | 14,700 |
| 2019/01/09 | 1,540 | 1,542 | 1,530 | 1,536 | ±0 | ±0% | 11,700 |
| 2019/01/08 | 1,524 | 1,550 | 1,524 | 1,536 | +12 | +0.8% | 16,100 |
| 2019/01/07 | 1,505 | 1,528 | 1,493 | 1,524 | +40 | +2.7% | 15,100 |
| 2019/01/04 | 1,455 | 1,484 | 1,411 | 1,484 | +20 | +1.4% | 21,700 |
| 2018/12/28 | 1,475 | 1,507 | 1,459 | 1,464 | -8 | -0.5% | 19,100 |
| 2018/12/27 | 1,500 | 1,502 | 1,463 | 1,472 | +36 | +2.5% | 30,500 |
| 2018/12/26 | 1,393 | 1,470 | 1,390 | 1,436 | +73 | +5.4% | 30,100 |
| 2018/12/25 | 1,410 | 1,410 | 1,331 | 1,363 | -68 | -4.8% | 40,100 |
| 2018/12/21 | 1,485 | 1,485 | 1,420 | 1,431 | -89 | -5.9% | 38,000 |
| 2018/12/20 | 1,575 | 1,575 | 1,516 | 1,520 | -55 | -3.5% | 21,700 |
| 2018/12/19 | 1,575 | 1,589 | 1,558 | 1,575 | -3 | -0.2% | 12,200 |
| 2018/12/18 | 1,600 | 1,601 | 1,573 | 1,578 | -37 | -2.3% | 14,500 |
| 2018/12/17 | 1,628 | 1,630 | 1,615 | 1,615 | -13 | -0.8% | 8,900 |
| 2018/12/14 | 1,660 | 1,660 | 1,625 | 1,628 | -31 | -1.9% | 16,500 |
| 2018/12/13 | 1,602 | 1,668 | 1,602 | 1,659 | +65 | +4.1% | 22,300 |
| 2018/12/12 | 1,588 | 1,604 | 1,583 | 1,594 | +5 | +0.3% | 13,500 |
| 2018/12/11 | 1,619 | 1,619 | 1,577 | 1,589 | -6 | -0.4% | 15,900 |
| 2018/12/10 | 1,621 | 1,627 | 1,584 | 1,595 | -25 | -1.5% | 19,000 |
| 2018/12/07 | 1,636 | 1,641 | 1,619 | 1,620 | -15 | -0.9% | 8,400 |
| 2018/12/06 | 1,635 | 1,642 | 1,616 | 1,635 | +1 | +0.1% | 12,900 |
| 2018/12/05 | 1,638 | 1,643 | 1,624 | 1,634 | -11 | -0.7% | 9,600 |
| 2018/12/04 | 1,670 | 1,672 | 1,645 | 1,645 | -27 | -1.6% | 7,700 |
| 2018/12/03 | 1,668 | 1,680 | 1,663 | 1,672 | +8 | +0.5% | 5,500 |
| 2018/11/30 | 1,656 | 1,670 | 1,654 | 1,664 | +10 | +0.6% | 7,600 |
| 2018/11/29 | 1,669 | 1,669 | 1,652 | 1,654 | -2 | -0.1% | 3,600 |
| 2018/11/28 | 1,653 | 1,661 | 1,647 | 1,656 | +7 | +0.4% | 9,000 |
| 2018/11/27 | 1,656 | 1,659 | 1,640 | 1,649 | +2 | +0.1% | 8,200 |
| 2018/11/26 | 1,680 | 1,680 | 1,640 | 1,647 | +5 | +0.3% | 11,500 |
| 2018/11/22 | 1,653 | 1,653 | 1,619 | 1,642 | +4 | +0.2% | 7,800 |
| 2018/11/21 | 1,646 | 1,651 | 1,629 | 1,638 | -21 | -1.3% | 8,000 |
| 2018/11/20 | 1,652 | 1,662 | 1,638 | 1,659 | +3 | +0.2% | 5,800 |
| 2018/11/19 | 1,656 | 1,669 | 1,651 | 1,656 | +4 | +0.2% | 8,100 |
1601～
1650
件表示中 / 5334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 | 34,500円 | -37.2% | - | 3.48% | - | 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 | 87,100円 | +12.3% | +11.2% | 5.05% | 19.88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 | 19,300円 | -3.4% | -48.9% | 0.00% | 4.83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
