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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,185 | 1,240 | 1,150 | 1,195 | -70 | -5.5% | 46,800 |
| 2005/07/08 | 1,267.5 | 1,270 | 1,250 | 1,265 | +15 | +1.2% | 5,800 |
| 2005/07/07 | 1,262.5 | 1,262.5 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 2005/07/06 | 1,275 | 1,275 | 1,250 | 1,270 | +5 | +0.4% | 11,800 |
| 2005/07/05 | 1,267.5 | 1,277.5 | 1,265 | 1,265 | ±0 | ±0% | 23,200 |
| 2005/07/04 | 1,275 | 1,282.5 | 1,265 | 1,265 | -2.5 | -0.2% | 21,200 |
| 2005/07/01 | 1,270 | 1,280 | 1,265 | 1,267.5 | +7.5 | +0.6% | 5,000 |
| 2005/06/30 | 1,245 | 1,265 | 1,245 | 1,260 | -5 | -0.4% | 9,200 |
| 2005/06/29 | 1,250 | 1,265 | 1,240 | 1,265 | +7.5 | +0.6% | 9,200 |
| 2005/06/28 | 1,247.5 | 1,260 | 1,235 | 1,257.5 | +17.5 | +1.4% | 32,400 |
| 2005/06/27 | 1,240 | 1,250 | 1,232.5 | 1,240 | +10 | +0.8% | 10,000 |
| 2005/06/24 | 1,252.5 | 1,255 | 1,230 | 1,230 | -25 | -2% | 11,400 |
| 2005/06/23 | 1,262.5 | 1,265 | 1,255 | 1,255 | -2.5 | -0.2% | 14,000 |
| 2005/06/22 | 1,250 | 1,257.5 | 1,242.5 | 1,257.5 | +12.5 | +1% | 10,000 |
| 2005/06/21 | 1,255 | 1,260 | 1,245 | 1,245 | -25 | -2% | 13,200 |
| 2005/06/20 | 1,255 | 1,275 | 1,255 | 1,270 | -5 | -0.4% | 11,600 |
| 2005/06/17 | 1,275 | 1,282.5 | 1,267.5 | 1,275 | +10 | +0.8% | 14,600 |
| 2005/06/16 | 1,275 | 1,275 | 1,257.5 | 1,265 | +7.5 | +0.6% | 6,800 |
| 2005/06/15 | 1,250 | 1,272.5 | 1,250 | 1,257.5 | -17.5 | -1.4% | 10,000 |
| 2005/06/14 | 1,260 | 1,275 | 1,245 | 1,275 | +20 | +1.6% | 5,800 |
| 2005/06/13 | 1,265 | 1,265 | 1,250 | 1,255 | -5 | -0.4% | 11,800 |
| 2005/06/10 | 1,275 | 1,280 | 1,260 | 1,260 | -15 | -1.2% | 6,600 |
| 2005/06/09 | 1,262.5 | 1,300 | 1,260 | 1,275 | -5 | -0.4% | 6,400 |
| 2005/06/08 | 1,275 | 1,280 | 1,257.5 | 1,280 | -5 | -0.4% | 5,200 |
| 2005/06/07 | 1,290 | 1,292.5 | 1,277.5 | 1,285 | -15 | -1.2% | 9,000 |
| 2005/06/06 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 4,200 |
| 2005/06/03 | 1,315 | 1,315 | 1,282.5 | 1,315 | +15 | +1.2% | 11,200 |
| 2005/06/02 | 1,305 | 1,315 | 1,275 | 1,300 | ±0 | ±0% | 9,200 |
| 2005/06/01 | 1,275 | 1,310 | 1,275 | 1,300 | +30 | +2.4% | 23,200 |
| 2005/05/31 | 1,270 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 13,400 |
| 2005/05/30 | 1,242.5 | 1,272.5 | 1,242.5 | 1,270 | +42.5 | +3.5% | 6,800 |
| 2005/05/27 | 1,202.5 | 1,227.5 | 1,200 | 1,227.5 | +27.5 | +2.3% | 12,800 |
| 2005/05/26 | 1,265 | 1,265 | 1,200 | 1,200 | -57.5 | -4.6% | 21,200 |
| 2005/05/25 | 1,255 | 1,285 | 1,255 | 1,257.5 | +5 | +0.4% | 19,800 |
| 2005/05/24 | 1,305 | 1,310 | 1,250 | 1,252.5 | -40 | -3.1% | 37,800 |
| 2005/05/23 | 1,275 | 1,300 | 1,275 | 1,292.5 | +17.5 | +1.4% | 11,600 |
| 2005/05/20 | 1,255 | 1,275 | 1,255 | 1,275 | ±0 | ±0% | 10,400 |
| 2005/05/19 | 1,297.5 | 1,297.5 | 1,255 | 1,275 | -25 | -1.9% | 21,200 |
| 2005/05/18 | 1,280 | 1,300 | 1,280 | 1,300 | -20 | -1.5% | 2,800 |
| 2005/05/17 | 1,300 | 1,320 | 1,262.5 | 1,320 | +20 | +1.5% | 25,600 |
| 2005/05/16 | 1,375 | 1,375 | 1,300 | 1,300 | -35 | -2.6% | 18,000 |
| 2005/05/13 | 1,352.5 | 1,352.5 | 1,310 | 1,335 | -35 | -2.6% | 29,400 |
| 2005/05/12 | 1,340 | 1,377.5 | 1,330 | 1,370 | +75 | +5.8% | 48,800 |
| 2005/05/11 | 1,267.5 | 1,305 | 1,265 | 1,295 | +40 | +3.2% | 48,800 |
| 2005/05/10 | 1,255 | 1,255 | 1,247.5 | 1,255 | +10 | +0.8% | 31,000 |
| 2005/05/09 | 1,255 | 1,275 | 1,245 | 1,245 | -2.5 | -0.2% | 70,000 |
| 2005/05/06 | 1,255 | 1,257.5 | 1,245 | 1,247.5 | -7.5 | -0.6% | 38,000 |
| 2005/05/02 | 1,265 | 1,267.5 | 1,250 | 1,255 | -20 | -1.6% | 19,800 |
| 2005/04/28 | 1,275 | 1,300 | 1,260 | 1,275 | -15 | -1.2% | 13,400 |
| 2005/04/27 | 1,260 | 1,305 | 1,260 | 1,290 | -30 | -2.3% | 12,800 |
4851～
4900
件表示中 / 5256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 | 117,300円 | +6.2% | +15.3% | 3.84% | 8.27倍 | 0.50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 | 27,900円 | +18.8% | -91.5% | 4.30% | - | 0.28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 | 83,600円 | +12.3% | +11.2% | 5.26% | 19.08倍 | 1.92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 | 18,000円 | -3.4% | -48.9% | 0.00% | 4.50倍 | 0.63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 | - | +18.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
