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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/07/24 | 1,332 | 1,338 | 1,323 | 1,323 | -12 | -0.9% | 17,100 |
| 2024/07/23 | 1,334 | 1,341 | 1,333 | 1,335 | ±0 | ±0% | 10,700 |
| 2024/07/22 | 1,340 | 1,343 | 1,331 | 1,335 | -8 | -0.6% | 13,600 |
| 2024/07/19 | 1,350 | 1,355 | 1,332 | 1,343 | -7 | -0.5% | 17,800 |
| 2024/07/18 | 1,341 | 1,351 | 1,341 | 1,350 | -6 | -0.4% | 10,300 |
| 2024/07/17 | 1,341 | 1,359 | 1,341 | 1,356 | +5 | +0.4% | 13,900 |
| 2024/07/16 | 1,342 | 1,356 | 1,342 | 1,351 | +10 | +0.7% | 12,400 |
| 2024/07/12 | 1,369 | 1,369 | 1,340 | 1,341 | -20 | -1.5% | 23,300 |
| 2024/07/11 | 1,336 | 1,361 | 1,329 | 1,361 | +22 | +1.6% | 18,900 |
| 2024/07/10 | 1,350 | 1,356 | 1,329 | 1,339 | +1 | +0.1% | 16,700 |
| 2024/07/09 | 1,351 | 1,356 | 1,332 | 1,338 | -15 | -1.1% | 19,900 |
| 2024/07/08 | 1,362 | 1,366 | 1,350 | 1,353 | -9 | -0.7% | 10,000 |
| 2024/07/05 | 1,377 | 1,377 | 1,362 | 1,362 | -5 | -0.4% | 6,500 |
| 2024/07/04 | 1,373 | 1,373 | 1,363 | 1,367 | -6 | -0.4% | 7,300 |
| 2024/07/03 | 1,370 | 1,373 | 1,365 | 1,373 | +1 | +0.1% | 9,400 |
| 2024/07/02 | 1,377 | 1,377 | 1,365 | 1,372 | +1 | +0.1% | 11,600 |
| 2024/07/01 | 1,360 | 1,375 | 1,344 | 1,371 | +34 | +2.5% | 18,900 |
| 2024/06/28 | 1,350 | 1,350 | 1,337 | 1,337 | -3 | -0.2% | 15,100 |
| 2024/06/27 | 1,343 | 1,348 | 1,339 | 1,340 | +1 | +0.1% | 7,600 |
| 2024/06/26 | 1,342 | 1,342 | 1,336 | 1,339 | -1 | -0.1% | 5,400 |
| 2024/06/25 | 1,340 | 1,343 | 1,330 | 1,340 | +10 | +0.8% | 10,700 |
| 2024/06/24 | 1,338 | 1,338 | 1,321 | 1,330 | +8 | +0.6% | 10,300 |
| 2024/06/21 | 1,317 | 1,326 | 1,313 | 1,322 | +7 | +0.5% | 10,000 |
| 2024/06/20 | 1,324 | 1,331 | 1,310 | 1,315 | -14 | -1.1% | 16,000 |
| 2024/06/19 | 1,345 | 1,347 | 1,329 | 1,329 | -5 | -0.4% | 8,300 |
| 2024/06/18 | 1,356 | 1,364 | 1,334 | 1,334 | -7 | -0.5% | 19,000 |
| 2024/06/17 | 1,388 | 1,389 | 1,341 | 1,341 | -17 | -1.3% | 27,900 |
| 2024/06/14 | 1,332 | 1,358 | 1,332 | 1,358 | +13 | +1% | 15,200 |
| 2024/06/13 | 1,369 | 1,369 | 1,340 | 1,345 | -7 | -0.5% | 19,900 |
| 2024/06/12 | 1,352 | 1,362 | 1,350 | 1,352 | -7 | -0.5% | 12,700 |
| 2024/06/11 | 1,379 | 1,383 | 1,357 | 1,359 | -13 | -0.9% | 13,800 |
| 2024/06/10 | 1,373 | 1,379 | 1,368 | 1,372 | +4 | +0.3% | 6,800 |
| 2024/06/07 | 1,373 | 1,379 | 1,366 | 1,368 | -7 | -0.5% | 7,600 |
| 2024/06/06 | 1,356 | 1,381 | 1,356 | 1,375 | +19 | +1.4% | 5,700 |
| 2024/06/05 | 1,391 | 1,391 | 1,356 | 1,356 | -35 | -2.5% | 14,800 |
| 2024/06/04 | 1,401 | 1,401 | 1,390 | 1,391 | -3 | -0.2% | 9,600 |
| 2024/06/03 | 1,389 | 1,400 | 1,389 | 1,394 | +15 | +1.1% | 22,600 |
201～
250
件表示中 / 5281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 | 122,100円 | +6.2% | +15.3% | 3.69% | 8.61倍 | 0.52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 | 29,100円 | -37.2% | - | 4.12% | - | 0.26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 | 85,500円 | +12.3% | +11.2% | 5.15% | 19.51倍 | 1.96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 | 18,900円 | -3.4% | -48.9% | 0.00% | 4.73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
