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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,660 | 1,665 | 1,643 | 1,652 | -7 | -0.4% | 7,000 |
| 2018/11/15 | 1,639 | 1,664 | 1,639 | 1,659 | +21 | +1.3% | 9,800 |
| 2018/11/14 | 1,668 | 1,668 | 1,636 | 1,638 | -6 | -0.4% | 9,800 |
| 2018/11/13 | 1,670 | 1,670 | 1,628 | 1,644 | -31 | -1.9% | 13,700 |
| 2018/11/12 | 1,669 | 1,696 | 1,662 | 1,675 | +12 | +0.7% | 15,800 |
| 2018/11/09 | 1,641 | 1,672 | 1,639 | 1,663 | +25 | +1.5% | 17,100 |
| 2018/11/08 | 1,605 | 1,646 | 1,605 | 1,638 | +30 | +1.9% | 16,500 |
| 2018/11/07 | 1,625 | 1,628 | 1,600 | 1,608 | -3 | -0.2% | 9,200 |
| 2018/11/06 | 1,602 | 1,620 | 1,596 | 1,611 | +18 | +1.1% | 10,300 |
| 2018/11/05 | 1,600 | 1,600 | 1,584 | 1,593 | +8 | +0.5% | 12,600 |
| 2018/11/02 | 1,584 | 1,590 | 1,562 | 1,585 | +1 | +0.1% | 13,700 |
| 2018/11/01 | 1,560 | 1,591 | 1,557 | 1,584 | +25 | +1.6% | 9,600 |
| 2018/10/31 | 1,549 | 1,572 | 1,549 | 1,559 | +18 | +1.2% | 18,600 |
| 2018/10/30 | 1,536 | 1,568 | 1,527 | 1,541 | -3 | -0.2% | 29,100 |
| 2018/10/29 | 1,560 | 1,569 | 1,543 | 1,544 | +2 | +0.1% | 11,100 |
| 2018/10/26 | 1,590 | 1,591 | 1,535 | 1,542 | -27 | -1.7% | 19,500 |
| 2018/10/25 | 1,610 | 1,610 | 1,564 | 1,569 | -55 | -3.4% | 22,400 |
| 2018/10/24 | 1,616 | 1,629 | 1,595 | 1,624 | +9 | +0.6% | 14,000 |
| 2018/10/23 | 1,665 | 1,665 | 1,612 | 1,615 | -48 | -2.9% | 12,900 |
| 2018/10/22 | 1,664 | 1,679 | 1,636 | 1,663 | +4 | +0.2% | 10,600 |
| 2018/10/19 | 1,645 | 1,677 | 1,628 | 1,659 | +14 | +0.9% | 12,500 |
| 2018/10/18 | 1,640 | 1,654 | 1,631 | 1,645 | +16 | +1% | 14,100 |
| 2018/10/17 | 1,625 | 1,641 | 1,622 | 1,629 | +13 | +0.8% | 8,300 |
| 2018/10/16 | 1,612 | 1,629 | 1,604 | 1,616 | +1 | +0.1% | 11,400 |
| 2018/10/15 | 1,620 | 1,645 | 1,615 | 1,615 | +4 | +0.2% | 23,800 |
| 2018/10/12 | 1,601 | 1,646 | 1,590 | 1,611 | +10 | +0.6% | 21,300 |
| 2018/10/11 | 1,602 | 1,618 | 1,598 | 1,601 | -28 | -1.7% | 26,800 |
| 2018/10/10 | 1,650 | 1,663 | 1,615 | 1,629 | -19 | -1.2% | 16,500 |
| 2018/10/09 | 1,671 | 1,671 | 1,635 | 1,648 | -18 | -1.1% | 18,200 |
| 2018/10/05 | 1,685 | 1,688 | 1,663 | 1,666 | -22 | -1.3% | 7,300 |
| 2018/10/04 | 1,684 | 1,692 | 1,664 | 1,688 | +25 | +1.5% | 10,000 |
| 2018/10/03 | 1,704 | 1,704 | 1,663 | 1,663 | -24 | -1.4% | 11,600 |
| 2018/10/02 | 1,691 | 1,705 | 1,682 | 1,687 | -3 | -0.2% | 12,900 |
| 2018/10/01 | 1,703 | 1,707 | 1,687 | 1,690 | -13 | -0.8% | 8,900 |
| 2018/09/28 | 1,698 | 1,720 | 1,698 | 1,703 | +18 | +1.1% | 24,600 |
| 2018/09/27 | 1,719 | 1,719 | 1,682 | 1,685 | -34 | -2% | 14,600 |
| 2018/09/26 | 1,718 | 1,720 | 1,703 | 1,719 | +4 | +0.2% | 12,100 |
| 2018/09/25 | 1,716 | 1,717 | 1,698 | 1,715 | +13 | +0.8% | 22,500 |
| 2018/09/21 | 1,672 | 1,710 | 1,672 | 1,702 | +32 | +1.9% | 28,500 |
| 2018/09/20 | 1,687 | 1,687 | 1,660 | 1,670 | ±0 | ±0% | 17,700 |
| 2018/09/19 | 1,649 | 1,690 | 1,649 | 1,670 | +26 | +1.6% | 27,100 |
| 2018/09/18 | 1,640 | 1,652 | 1,628 | 1,644 | +14 | +0.9% | 23,300 |
| 2018/09/14 | 1,599 | 1,634 | 1,599 | 1,630 | +31 | +1.9% | 22,200 |
| 2018/09/13 | 1,600 | 1,623 | 1,588 | 1,599 | +6 | +0.4% | 19,500 |
| 2018/09/12 | 1,600 | 1,601 | 1,580 | 1,593 | -7 | -0.4% | 16,400 |
| 2018/09/11 | 1,587 | 1,600 | 1,583 | 1,600 | +13 | +0.8% | 14,200 |
| 2018/09/10 | 1,592 | 1,600 | 1,584 | 1,587 | -1 | -0.1% | 13,800 |
| 2018/09/07 | 1,594 | 1,594 | 1,581 | 1,588 | -6 | -0.4% | 12,100 |
| 2018/09/06 | 1,604 | 1,604 | 1,589 | 1,594 | -10 | -0.6% | 14,700 |
| 2018/09/05 | 1,596 | 1,612 | 1,594 | 1,604 | +9 | +0.6% | 20,400 |
1651～
1700
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
