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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 1,350 | 1,355 | 1,340 | 1,343 | -13 | -1% | 12,200 |
| 2016/03/29 | 1,352 | 1,364 | 1,348 | 1,356 | -1 | -0.1% | 13,700 |
| 2016/03/28 | 1,353 | 1,357 | 1,335 | 1,357 | +9 | +0.7% | 21,700 |
| 2016/03/25 | 1,351 | 1,351 | 1,329 | 1,348 | +12 | +0.9% | 14,900 |
| 2016/03/24 | 1,342 | 1,342 | 1,330 | 1,336 | -9 | -0.7% | 11,800 |
| 2016/03/23 | 1,365 | 1,371 | 1,340 | 1,345 | -8 | -0.6% | 14,400 |
| 2016/03/22 | 1,350 | 1,371 | 1,326 | 1,353 | +32 | +2.4% | 21,300 |
| 2016/03/18 | 1,329 | 1,340 | 1,312 | 1,321 | -13 | -1% | 12,200 |
| 2016/03/17 | 1,341 | 1,354 | 1,329 | 1,334 | -8 | -0.6% | 11,200 |
| 2016/03/16 | 1,340 | 1,355 | 1,340 | 1,342 | -2 | -0.1% | 8,800 |
| 2016/03/15 | 1,345 | 1,350 | 1,338 | 1,344 | -1 | -0.1% | 11,100 |
| 2016/03/14 | 1,344 | 1,358 | 1,340 | 1,345 | +11 | +0.8% | 19,700 |
| 2016/03/11 | 1,306 | 1,338 | 1,306 | 1,334 | +1 | +0.1% | 24,600 |
| 2016/03/10 | 1,318 | 1,337 | 1,318 | 1,333 | +28 | +2.1% | 13,200 |
| 2016/03/09 | 1,324 | 1,324 | 1,303 | 1,305 | -21 | -1.6% | 15,900 |
| 2016/03/08 | 1,329 | 1,337 | 1,309 | 1,326 | -3 | -0.2% | 19,900 |
| 2016/03/07 | 1,330 | 1,341 | 1,323 | 1,329 | +6 | +0.5% | 20,400 |
| 2016/03/04 | 1,298 | 1,326 | 1,297 | 1,323 | +22 | +1.7% | 36,300 |
| 2016/03/03 | 1,299 | 1,307 | 1,295 | 1,301 | +3 | +0.2% | 22,900 |
| 2016/03/02 | 1,300 | 1,302 | 1,285 | 1,298 | +16 | +1.2% | 28,200 |
| 2016/03/01 | 1,288 | 1,292 | 1,256 | 1,282 | -6 | -0.5% | 28,200 |
| 2016/02/29 | 1,332 | 1,332 | 1,288 | 1,288 | -40 | -3% | 42,900 |
| 2016/02/26 | 1,327 | 1,330 | 1,320 | 1,328 | +8 | +0.6% | 24,300 |
| 2016/02/25 | 1,335 | 1,351 | 1,320 | 1,320 | -69 | -5% | 84,500 |
| 2016/02/24 | 1,397 | 1,410 | 1,385 | 1,389 | -66 | -4.5% | 181,800 |
| 2016/02/23 | 1,474 | 1,490 | 1,448 | 1,455 | -17 | -1.2% | 34,000 |
| 2016/02/22 | 1,465 | 1,489 | 1,459 | 1,472 | +3 | +0.2% | 14,800 |
| 2016/02/19 | 1,464 | 1,486 | 1,458 | 1,469 | -22 | -1.5% | 14,300 |
| 2016/02/18 | 1,451 | 1,504 | 1,451 | 1,491 | +57 | +4% | 13,700 |
| 2016/02/17 | 1,439 | 1,452 | 1,411 | 1,434 | +15 | +1.1% | 14,500 |
| 2016/02/16 | 1,410 | 1,439 | 1,401 | 1,419 | +2 | +0.1% | 16,900 |
| 2016/02/15 | 1,400 | 1,446 | 1,386 | 1,417 | +70 | +5.2% | 13,800 |
| 2016/02/12 | 1,392 | 1,410 | 1,343 | 1,347 | -105 | -7.2% | 28,600 |
| 2016/02/10 | 1,489 | 1,510 | 1,440 | 1,452 | -36 | -2.4% | 21,800 |
| 2016/02/09 | 1,515 | 1,515 | 1,483 | 1,488 | -54 | -3.5% | 20,000 |
| 2016/02/08 | 1,522 | 1,548 | 1,516 | 1,542 | +18 | +1.2% | 10,100 |
| 2016/02/05 | 1,542 | 1,545 | 1,501 | 1,524 | -18 | -1.2% | 12,600 |
| 2016/02/04 | 1,551 | 1,567 | 1,541 | 1,542 | -9 | -0.6% | 9,000 |
| 2016/02/03 | 1,572 | 1,572 | 1,524 | 1,551 | -26 | -1.6% | 17,500 |
| 2016/02/02 | 1,579 | 1,585 | 1,570 | 1,577 | -5 | -0.3% | 11,600 |
| 2016/02/01 | 1,589 | 1,592 | 1,570 | 1,582 | +22 | +1.4% | 17,300 |
| 2016/01/29 | 1,552 | 1,560 | 1,510 | 1,560 | +25 | +1.6% | 16,600 |
| 2016/01/28 | 1,518 | 1,555 | 1,504 | 1,535 | +21 | +1.4% | 14,900 |
| 2016/01/27 | 1,498 | 1,515 | 1,490 | 1,514 | +53 | +3.6% | 10,900 |
| 2016/01/26 | 1,492 | 1,492 | 1,458 | 1,461 | -32 | -2.1% | 12,000 |
| 2016/01/25 | 1,489 | 1,506 | 1,450 | 1,493 | +46 | +3.2% | 16,200 |
| 2016/01/22 | 1,400 | 1,450 | 1,400 | 1,447 | +87 | +6.4% | 21,300 |
| 2016/01/21 | 1,410 | 1,449 | 1,360 | 1,360 | -97 | -6.7% | 41,400 |
| 2016/01/20 | 1,520 | 1,520 | 1,454 | 1,457 | -65 | -4.3% | 26,400 |
| 2016/01/19 | 1,531 | 1,559 | 1,512 | 1,522 | -9 | -0.6% | 18,100 |
2301～
2350
件表示中 / 5335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 | 133,300円 | +6.2% | +15.3% | 3.38% | 9.41倍 | 0.56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 | 33,800円 | -37.2% | - | 3.55% | - | 0.30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 | 87,200円 | +12.3% | +11.2% | 5.05% | 19.90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
