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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,335 | 1,335 | 1,330 | 1,334 | +3 | +0.2% | 9,000 |
| 2025/08/21 | 1,330 | 1,335 | 1,328 | 1,331 | +5 | +0.4% | 12,100 |
| 2025/08/20 | 1,325 | 1,329 | 1,322 | 1,326 | +5 | +0.4% | 11,000 |
| 2025/08/19 | 1,325 | 1,328 | 1,320 | 1,321 | -2 | -0.2% | 5,800 |
| 2025/08/18 | 1,325 | 1,329 | 1,321 | 1,323 | +12 | +0.9% | 12,900 |
| 2025/08/15 | 1,303 | 1,313 | 1,301 | 1,311 | +8 | +0.6% | 6,200 |
| 2025/08/14 | 1,300 | 1,303 | 1,295 | 1,303 | +2 | +0.2% | 8,600 |
| 2025/08/13 | 1,312 | 1,312 | 1,300 | 1,301 | -9 | -0.7% | 14,800 |
| 2025/08/12 | 1,318 | 1,320 | 1,309 | 1,310 | -8 | -0.6% | 11,500 |
| 2025/08/08 | 1,328 | 1,332 | 1,317 | 1,318 | -7 | -0.5% | 13,200 |
| 2025/08/07 | 1,338 | 1,338 | 1,325 | 1,325 | -5 | -0.4% | 11,700 |
| 2025/08/06 | 1,319 | 1,346 | 1,316 | 1,330 | +12 | +0.9% | 31,400 |
| 2025/08/05 | 1,310 | 1,324 | 1,307 | 1,318 | +10 | +0.8% | 20,600 |
| 2025/08/04 | 1,293 | 1,308 | 1,293 | 1,308 | +10 | +0.8% | 17,100 |
| 2025/08/01 | 1,300 | 1,300 | 1,294 | 1,298 | -2 | -0.2% | 7,300 |
| 2025/07/31 | 1,299 | 1,300 | 1,295 | 1,300 | +7 | +0.5% | 7,600 |
| 2025/07/30 | 1,288 | 1,296 | 1,282 | 1,293 | +3 | +0.2% | 11,600 |
| 2025/07/29 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 12,200 |
| 2025/07/28 | 1,290 | 1,290 | 1,276 | 1,280 | +6 | +0.5% | 14,600 |
| 2025/07/25 | 1,269 | 1,285 | 1,267 | 1,274 | +8 | +0.6% | 36,000 |
| 2025/07/24 | 1,259 | 1,266 | 1,256 | 1,266 | +14 | +1.1% | 13,300 |
| 2025/07/23 | 1,255 | 1,255 | 1,245 | 1,252 | +4 | +0.3% | 22,900 |
| 2025/07/22 | 1,250 | 1,254 | 1,243 | 1,248 | -1 | -0.1% | 16,400 |
| 2025/07/18 | 1,250 | 1,252 | 1,246 | 1,249 | +1 | +0.1% | 11,800 |
| 2025/07/17 | 1,240 | 1,250 | 1,235 | 1,248 | +8 | +0.6% | 12,700 |
| 2025/07/16 | 1,249 | 1,249 | 1,240 | 1,240 | -5 | -0.4% | 1,800 |
| 2025/07/15 | 1,240 | 1,250 | 1,240 | 1,245 | +5 | +0.4% | 4,000 |
| 2025/07/14 | 1,248 | 1,248 | 1,235 | 1,240 | +1 | +0.1% | 7,100 |
| 2025/07/11 | 1,250 | 1,250 | 1,233 | 1,239 | -5 | -0.4% | 21,300 |
| 2025/07/10 | 1,233 | 1,244 | 1,233 | 1,244 | +17 | +1.4% | 12,000 |
| 2025/07/09 | 1,226 | 1,229 | 1,224 | 1,227 | +1 | +0.1% | 2,200 |
| 2025/07/08 | 1,223 | 1,236 | 1,223 | 1,226 | +4 | +0.3% | 4,200 |
| 2025/07/07 | 1,221 | 1,226 | 1,221 | 1,222 | +4 | +0.3% | 1,900 |
| 2025/07/04 | 1,229 | 1,229 | 1,218 | 1,218 | -1 | -0.1% | 6,300 |
| 2025/07/03 | 1,221 | 1,223 | 1,219 | 1,219 | -2 | -0.2% | 8,600 |
| 2025/07/02 | 1,229 | 1,237 | 1,220 | 1,221 | -13 | -1.1% | 7,200 |
| 2025/07/01 | 1,233 | 1,234 | 1,224 | 1,234 | +1 | +0.1% | 3,800 |
| 2025/06/30 | 1,247 | 1,250 | 1,233 | 1,233 | +14 | +1.1% | 14,700 |
| 2025/06/27 | 1,224 | 1,233 | 1,216 | 1,219 | -5 | -0.4% | 7,900 |
| 2025/06/26 | 1,231 | 1,231 | 1,222 | 1,224 | -6 | -0.5% | 6,100 |
| 2025/06/25 | 1,229 | 1,230 | 1,221 | 1,230 | +4 | +0.3% | 5,200 |
| 2025/06/24 | 1,230 | 1,230 | 1,226 | 1,226 | +7 | +0.6% | 2,400 |
| 2025/06/23 | 1,230 | 1,230 | 1,217 | 1,219 | -5 | -0.4% | 3,000 |
| 2025/06/20 | 1,228 | 1,228 | 1,222 | 1,224 | +1 | +0.1% | 2,100 |
| 2025/06/19 | 1,226 | 1,228 | 1,222 | 1,223 | -3 | -0.2% | 3,400 |
| 2025/06/18 | 1,227 | 1,227 | 1,222 | 1,226 | +5 | +0.4% | 1,600 |
| 2025/06/17 | 1,227 | 1,227 | 1,221 | 1,221 | -6 | -0.5% | 2,000 |
| 2025/06/16 | 1,241 | 1,244 | 1,223 | 1,227 | ±0 | ±0% | 17,800 |
| 2025/06/13 | 1,227 | 1,229 | 1,221 | 1,227 | -1 | -0.1% | 7,000 |
| 2025/06/12 | 1,220 | 1,236 | 1,220 | 1,228 | +10 | +0.8% | 4,600 |
1～
50
件表示中 / 5332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 | 133,400円 | +6.2% | +15.3% | 3.37% | 9.42倍 | 0.56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 | 34,200円 | -37.2% | - | 3.51% | - | 0.31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 | 87,500円 | +12.3% | +11.2% | 5.03% | 19.97倍 | 2.02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 | 19,000円 | -3.4% | -48.9% | 0.00% | 4.75倍 | 0.65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
