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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,418 | 1,431 | 1,417 | 1,424 | +2 | +0.1% | 30,500 |
| 2024/03/25 | 1,429 | 1,444 | 1,421 | 1,422 | +1 | +0.1% | 31,900 |
| 2024/03/22 | 1,425 | 1,425 | 1,408 | 1,421 | -4 | -0.3% | 22,100 |
| 2024/03/21 | 1,427 | 1,434 | 1,420 | 1,425 | +5 | +0.4% | 43,400 |
| 2024/03/19 | 1,386 | 1,420 | 1,386 | 1,420 | +35 | +2.5% | 40,200 |
| 2024/03/18 | 1,385 | 1,393 | 1,379 | 1,385 | +1 | +0.1% | 20,600 |
| 2024/03/15 | 1,378 | 1,390 | 1,371 | 1,384 | +6 | +0.4% | 13,400 |
| 2024/03/14 | 1,355 | 1,380 | 1,355 | 1,378 | +23 | +1.7% | 23,000 |
| 2024/03/13 | 1,369 | 1,377 | 1,355 | 1,355 | -10 | -0.7% | 18,100 |
| 2024/03/12 | 1,352 | 1,368 | 1,342 | 1,365 | +13 | +1% | 36,500 |
| 2024/03/11 | 1,386 | 1,387 | 1,344 | 1,352 | -41 | -2.9% | 42,000 |
| 2024/03/08 | 1,373 | 1,398 | 1,370 | 1,393 | +17 | +1.2% | 25,900 |
| 2024/03/07 | 1,392 | 1,408 | 1,376 | 1,376 | -12 | -0.9% | 28,900 |
| 2024/03/06 | 1,375 | 1,388 | 1,360 | 1,388 | +13 | +0.9% | 26,200 |
| 2024/03/05 | 1,363 | 1,380 | 1,363 | 1,375 | +11 | +0.8% | 24,800 |
| 2024/03/04 | 1,366 | 1,379 | 1,350 | 1,364 | -4 | -0.3% | 31,800 |
| 2024/03/01 | 1,381 | 1,395 | 1,364 | 1,368 | -12 | -0.9% | 42,600 |
| 2024/02/29 | 1,394 | 1,401 | 1,378 | 1,380 | -25 | -1.8% | 40,400 |
| 2024/02/28 | 1,402 | 1,410 | 1,372 | 1,405 | -37 | -2.6% | 109,100 |
| 2024/02/27 | 1,455 | 1,458 | 1,436 | 1,442 | -18 | -1.2% | 201,600 |
| 2024/02/26 | 1,490 | 1,490 | 1,456 | 1,460 | -22 | -1.5% | 94,200 |
| 2024/02/22 | 1,515 | 1,516 | 1,462 | 1,482 | +53 | +3.7% | 229,200 |
| 2024/02/21 | 1,438 | 1,440 | 1,418 | 1,429 | -13 | -0.9% | 29,400 |
| 2024/02/20 | 1,454 | 1,456 | 1,438 | 1,442 | -3 | -0.2% | 21,200 |
| 2024/02/19 | 1,424 | 1,452 | 1,424 | 1,445 | +21 | +1.5% | 43,700 |
| 2024/02/16 | 1,400 | 1,424 | 1,400 | 1,424 | +17 | +1.2% | 25,800 |
| 2024/02/15 | 1,416 | 1,419 | 1,400 | 1,407 | -9 | -0.6% | 28,600 |
| 2024/02/14 | 1,426 | 1,432 | 1,416 | 1,416 | -10 | -0.7% | 20,600 |
| 2024/02/13 | 1,430 | 1,439 | 1,421 | 1,426 | +6 | +0.4% | 26,300 |
| 2024/02/09 | 1,424 | 1,432 | 1,417 | 1,420 | -6 | -0.4% | 15,000 |
| 2024/02/08 | 1,435 | 1,435 | 1,415 | 1,426 | -10 | -0.7% | 20,700 |
| 2024/02/07 | 1,440 | 1,440 | 1,428 | 1,436 | -5 | -0.3% | 24,400 |
| 2024/02/06 | 1,451 | 1,454 | 1,441 | 1,441 | -9 | -0.6% | 21,100 |
| 2024/02/05 | 1,442 | 1,451 | 1,437 | 1,450 | +14 | +1% | 22,300 |
| 2024/02/02 | 1,433 | 1,445 | 1,429 | 1,436 | -1 | -0.1% | 14,100 |
| 2024/02/01 | 1,442 | 1,453 | 1,427 | 1,437 | -21 | -1.4% | 29,000 |
| 2024/01/31 | 1,425 | 1,458 | 1,424 | 1,458 | +32 | +2.2% | 25,600 |
| 2024/01/30 | 1,436 | 1,440 | 1,417 | 1,426 | -13 | -0.9% | 86,000 |
| 2024/01/29 | 1,457 | 1,462 | 1,436 | 1,439 | -6 | -0.4% | 32,900 |
| 2024/01/26 | 1,475 | 1,475 | 1,436 | 1,445 | -37 | -2.5% | 53,100 |
| 2024/01/25 | 1,413 | 1,482 | 1,412 | 1,482 | +84 | +6% | 108,600 |
| 2024/01/24 | 1,400 | 1,407 | 1,390 | 1,398 | ±0 | ±0% | 23,500 |
| 2024/01/23 | 1,391 | 1,407 | 1,385 | 1,398 | +9 | +0.6% | 34,600 |
| 2024/01/22 | 1,371 | 1,390 | 1,371 | 1,389 | +19 | +1.4% | 27,000 |
| 2024/01/19 | 1,374 | 1,375 | 1,362 | 1,370 | -4 | -0.3% | 24,100 |
| 2024/01/18 | 1,366 | 1,384 | 1,366 | 1,374 | +3 | +0.2% | 20,700 |
| 2024/01/17 | 1,389 | 1,396 | 1,371 | 1,371 | -25 | -1.8% | 51,400 |
| 2024/01/16 | 1,384 | 1,410 | 1,381 | 1,396 | +58 | +4.3% | 96,800 |
| 2024/01/15 | 1,325 | 1,348 | 1,325 | 1,338 | +8 | +0.6% | 39,900 |
| 2024/01/12 | 1,365 | 1,365 | 1,330 | 1,330 | -28 | -2.1% | 29,800 |
301～
350
件表示中 / 5286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 | 29,700円 | -37.2% | - | 4.04% | - | 0.27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 | 86,600円 | +12.3% | +11.2% | 5.08% | 19.76倍 | 1.99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 | 20,000円 | -3.4% | -48.9% | 0.00% | 5.00倍 | 0.70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
