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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,263 | 1,263 | 1,248 | 1,261 | -2 | -0.2% | 16,000 |
| 2024/10/04 | 1,237 | 1,267 | 1,235 | 1,263 | +26 | +2.1% | 13,100 |
| 2024/10/03 | 1,245 | 1,245 | 1,237 | 1,237 | +2 | +0.2% | 3,700 |
| 2024/10/02 | 1,226 | 1,238 | 1,224 | 1,235 | +9 | +0.7% | 7,700 |
| 2024/10/01 | 1,220 | 1,233 | 1,220 | 1,226 | +8 | +0.7% | 6,000 |
| 2024/09/30 | 1,210 | 1,220 | 1,210 | 1,218 | -6 | -0.5% | 8,800 |
| 2024/09/27 | 1,222 | 1,231 | 1,222 | 1,224 | +2 | +0.2% | 9,200 |
| 2024/09/26 | 1,208 | 1,225 | 1,208 | 1,222 | +1 | +0.1% | 13,800 |
| 2024/09/25 | 1,229 | 1,229 | 1,211 | 1,221 | -7 | -0.6% | 9,100 |
| 2024/09/24 | 1,233 | 1,234 | 1,221 | 1,228 | -2 | -0.2% | 6,400 |
| 2024/09/20 | 1,225 | 1,230 | 1,216 | 1,230 | +7 | +0.6% | 4,900 |
| 2024/09/19 | 1,207 | 1,223 | 1,207 | 1,223 | +21 | +1.7% | 5,600 |
| 2024/09/18 | 1,214 | 1,219 | 1,200 | 1,202 | -7 | -0.6% | 8,200 |
| 2024/09/17 | 1,224 | 1,225 | 1,197 | 1,209 | -4 | -0.3% | 11,300 |
| 2024/09/13 | 1,217 | 1,219 | 1,213 | 1,213 | +2 | +0.2% | 7,100 |
| 2024/09/12 | 1,210 | 1,215 | 1,206 | 1,211 | +8 | +0.7% | 6,100 |
| 2024/09/11 | 1,218 | 1,218 | 1,189 | 1,203 | -15 | -1.2% | 16,600 |
| 2024/09/10 | 1,229 | 1,229 | 1,216 | 1,218 | -6 | -0.5% | 2,000 |
| 2024/09/09 | 1,203 | 1,229 | 1,199 | 1,224 | +2 | +0.2% | 11,100 |
| 2024/09/06 | 1,235 | 1,235 | 1,219 | 1,222 | -11 | -0.9% | 7,500 |
| 2024/09/05 | 1,226 | 1,243 | 1,219 | 1,233 | +6 | +0.5% | 22,100 |
| 2024/09/04 | 1,239 | 1,239 | 1,220 | 1,227 | -13 | -1% | 17,500 |
| 2024/09/03 | 1,247 | 1,257 | 1,240 | 1,240 | ±0 | ±0% | 9,700 |
| 2024/09/02 | 1,248 | 1,249 | 1,234 | 1,240 | ±0 | ±0% | 9,500 |
| 2024/08/30 | 1,237 | 1,240 | 1,232 | 1,240 | +16 | +1.3% | 8,100 |
| 2024/08/29 | 1,243 | 1,243 | 1,220 | 1,224 | -37 | -2.9% | 39,900 |
| 2024/08/28 | 1,275 | 1,275 | 1,253 | 1,261 | -15 | -1.2% | 42,100 |
| 2024/08/27 | 1,274 | 1,279 | 1,270 | 1,276 | +11 | +0.9% | 14,400 |
| 2024/08/26 | 1,275 | 1,275 | 1,264 | 1,265 | +2 | +0.2% | 9,200 |
| 2024/08/23 | 1,264 | 1,274 | 1,256 | 1,263 | +3 | +0.2% | 6,900 |
| 2024/08/22 | 1,265 | 1,283 | 1,244 | 1,260 | -6 | -0.5% | 15,300 |
| 2024/08/21 | 1,277 | 1,277 | 1,266 | 1,266 | -11 | -0.9% | 7,900 |
| 2024/08/20 | 1,255 | 1,291 | 1,255 | 1,277 | +25 | +2% | 19,100 |
| 2024/08/19 | 1,255 | 1,267 | 1,245 | 1,252 | +12 | +1% | 13,000 |
| 2024/08/16 | 1,238 | 1,250 | 1,235 | 1,240 | +19 | +1.6% | 11,200 |
| 2024/08/15 | 1,220 | 1,231 | 1,202 | 1,221 | +1 | +0.1% | 27,100 |
| 2024/08/14 | 1,238 | 1,240 | 1,216 | 1,220 | -18 | -1.5% | 25,600 |
| 2024/08/13 | 1,254 | 1,260 | 1,231 | 1,238 | -1 | -0.1% | 20,000 |
| 2024/08/09 | 1,259 | 1,260 | 1,238 | 1,239 | -1 | -0.1% | 24,800 |
| 2024/08/08 | 1,225 | 1,242 | 1,223 | 1,240 | +15 | +1.2% | 20,800 |
| 2024/08/07 | 1,159 | 1,275 | 1,159 | 1,225 | +66 | +5.7% | 34,600 |
| 2024/08/06 | 1,220 | 1,220 | 1,122 | 1,159 | +89 | +8.3% | 39,200 |
| 2024/08/05 | 1,202 | 1,204 | 1,050 | 1,070 | -189 | -15% | 64,700 |
| 2024/08/02 | 1,299 | 1,299 | 1,259 | 1,259 | -49 | -3.7% | 47,200 |
| 2024/08/01 | 1,331 | 1,341 | 1,305 | 1,308 | -37 | -2.8% | 20,600 |
| 2024/07/31 | 1,317 | 1,345 | 1,317 | 1,345 | +25 | +1.9% | 6,900 |
| 2024/07/30 | 1,343 | 1,343 | 1,317 | 1,320 | -20 | -1.5% | 66,100 |
| 2024/07/29 | 1,337 | 1,340 | 1,322 | 1,340 | +23 | +1.7% | 15,100 |
| 2024/07/26 | 1,307 | 1,327 | 1,302 | 1,317 | +10 | +0.8% | 11,600 |
| 2024/07/25 | 1,310 | 1,320 | 1,306 | 1,307 | -16 | -1.2% | 34,700 |
201～
250
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
