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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/01/11 | 1,350 | 1,368 | 1,345 | 1,358 | +19 | +1.4% | 29,100 |
| 2024/01/10 | 1,345 | 1,348 | 1,336 | 1,339 | +2 | +0.1% | 18,500 |
| 2024/01/09 | 1,338 | 1,339 | 1,326 | 1,337 | +12 | +0.9% | 22,200 |
| 2024/01/05 | 1,329 | 1,340 | 1,325 | 1,325 | +2 | +0.2% | 18,400 |
| 2024/01/04 | 1,298 | 1,323 | 1,291 | 1,323 | +30 | +2.3% | 22,300 |
| 2023/12/29 | 1,282 | 1,293 | 1,276 | 1,293 | +11 | +0.9% | 11,600 |
| 2023/12/28 | 1,260 | 1,287 | 1,260 | 1,282 | +25 | +2% | 15,300 |
| 2023/12/27 | 1,249 | 1,257 | 1,240 | 1,257 | +11 | +0.9% | 20,100 |
| 2023/12/26 | 1,248 | 1,248 | 1,239 | 1,246 | +4 | +0.3% | 7,500 |
| 2023/12/25 | 1,255 | 1,255 | 1,239 | 1,242 | -10 | -0.8% | 9,000 |
| 2023/12/22 | 1,240 | 1,253 | 1,239 | 1,252 | +19 | +1.5% | 11,000 |
| 2023/12/21 | 1,247 | 1,248 | 1,228 | 1,233 | -16 | -1.3% | 12,400 |
| 2023/12/20 | 1,242 | 1,250 | 1,234 | 1,249 | +11 | +0.9% | 11,200 |
| 2023/12/19 | 1,236 | 1,242 | 1,229 | 1,238 | -5 | -0.4% | 7,700 |
| 2023/12/18 | 1,239 | 1,245 | 1,226 | 1,243 | -6 | -0.5% | 17,400 |
| 2023/12/15 | 1,264 | 1,274 | 1,243 | 1,249 | -12 | -1% | 26,900 |
51～
100
件表示中 / 5020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 | 130,600円 | +6.6% | +1.3% | 3.45% | 11.40倍 | 0.60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 | 165,600円 | +4.8% | -6.2% | 4.23% | 7.27倍 | 0.56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 | 97,700円 | +11.0% | +21.8% | 4.30% | 23.61倍 | 2.25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 | 18,600円 | +2.8% | - | 0.00% | 7.66倍 | 0.97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
