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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,299 | 1,302 | 1,292 | 1,301 | +2 | +0.2% | 15,600 |
| 2024/05/01 | 1,297 | 1,302 | 1,290 | 1,299 | +2 | +0.2% | 11,000 |
| 2024/04/30 | 1,298 | 1,305 | 1,296 | 1,297 | +5 | +0.4% | 10,600 |
| 2024/04/26 | 1,295 | 1,295 | 1,282 | 1,292 | -3 | -0.2% | 73,400 |
| 2024/04/25 | 1,299 | 1,305 | 1,295 | 1,295 | -12 | -0.9% | 13,400 |
| 2024/04/24 | 1,295 | 1,307 | 1,295 | 1,307 | +10 | +0.8% | 23,100 |
| 2024/04/23 | 1,294 | 1,306 | 1,294 | 1,297 | +5 | +0.4% | 8,200 |
| 2024/04/22 | 1,281 | 1,297 | 1,279 | 1,292 | +17 | +1.3% | 17,500 |
| 2024/04/19 | 1,285 | 1,285 | 1,264 | 1,275 | -27 | -2.1% | 23,000 |
| 2024/04/18 | 1,279 | 1,303 | 1,279 | 1,302 | +24 | +1.9% | 22,100 |
| 2024/04/17 | 1,284 | 1,289 | 1,270 | 1,278 | -4 | -0.3% | 19,400 |
| 2024/04/16 | 1,301 | 1,302 | 1,276 | 1,282 | -36 | -2.7% | 35,800 |
| 2024/04/15 | 1,325 | 1,342 | 1,312 | 1,318 | -42 | -3.1% | 44,500 |
| 2024/04/12 | 1,369 | 1,370 | 1,352 | 1,360 | -9 | -0.7% | 33,700 |
| 2024/04/11 | 1,373 | 1,373 | 1,360 | 1,369 | -4 | -0.3% | 13,800 |
| 2024/04/10 | 1,384 | 1,388 | 1,373 | 1,373 | +2 | +0.1% | 13,600 |
| 2024/04/09 | 1,386 | 1,386 | 1,367 | 1,371 | -8 | -0.6% | 15,600 |
| 2024/04/08 | 1,382 | 1,382 | 1,366 | 1,379 | +8 | +0.6% | 22,700 |
| 2024/04/05 | 1,386 | 1,390 | 1,370 | 1,371 | -23 | -1.6% | 9,100 |
| 2024/04/04 | 1,381 | 1,394 | 1,380 | 1,394 | +13 | +0.9% | 17,200 |
| 2024/04/03 | 1,367 | 1,387 | 1,366 | 1,381 | +10 | +0.7% | 10,500 |
| 2024/04/02 | 1,391 | 1,392 | 1,371 | 1,371 | -26 | -1.9% | 16,700 |
| 2024/04/01 | 1,427 | 1,427 | 1,394 | 1,397 | -30 | -2.1% | 15,300 |
| 2024/03/29 | 1,413 | 1,429 | 1,413 | 1,427 | +15 | +1.1% | 12,500 |
| 2024/03/28 | 1,431 | 1,431 | 1,412 | 1,412 | -19 | -1.3% | 19,900 |
| 2024/03/27 | 1,424 | 1,435 | 1,424 | 1,431 | +7 | +0.5% | 18,200 |
| 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 |
1～
50
件表示中 / 5012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 | 130,100円 | +6.6% | +1.3% | 3.46% | 11.35倍 | 0.59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 |
| ユシロ 化 | 196,500円 | +13.2% | +230.8% | 3.56% | 8.46倍 | 0.68倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
| ＢＰカストロール | 99,200円 | +11.0% | +21.8% | 4.23% | 23.97倍 | 2.28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 | 16,200円 | +2.8% | - | 0.00% | 6.67倍 | 0.85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 | - | +21.1% | -46.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
